Nuvectis Pharma, Inc. (NVCT)
NASDAQ: NVCT · Real-Time Price · USD
6.23
+0.12 (1.96%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Nuvectis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.15 | 6.30 | 6.11 | 6.23 | 6.23 | 1.96% | 70,340 |
| Oct 7, 2025 | 6.02 | 6.14 | 5.93 | 6.11 | 6.11 | 0.99% | 56,423 |
| Oct 6, 2025 | 6.01 | 6.21 | 5.96 | 6.05 | 6.05 | 0.75% | 45,923 |
| Oct 3, 2025 | 6.10 | 6.20 | 5.94 | 6.01 | 6.01 | -1.07% | 42,326 |
| Oct 2, 2025 | 6.07 | 6.10 | 5.97 | 6.07 | 6.07 | 0.17% | 24,035 |
| Oct 1, 2025 | 6.00 | 6.17 | 5.97 | 6.06 | 6.06 | 0.66% | 51,831 |
| Sep 30, 2025 | 5.92 | 6.07 | 5.89 | 6.02 | 6.02 | 1.69% | 64,317 |
| Sep 29, 2025 | 6.09 | 6.20 | 5.92 | 5.92 | 5.92 | -2.63% | 60,784 |
| Sep 26, 2025 | 6.02 | 6.14 | 5.96 | 6.08 | 6.08 | 2.18% | 61,771 |
| Sep 25, 2025 | 5.91 | 6.11 | 5.57 | 5.95 | 5.95 | - | 161,065 |
| Sep 24, 2025 | 6.05 | 6.15 | 5.81 | 5.95 | 5.95 | -0.83% | 112,681 |
| Sep 23, 2025 | 6.36 | 6.46 | 6.00 | 6.00 | 6.00 | -6.69% | 141,710 |
| Sep 22, 2025 | 6.30 | 6.60 | 6.26 | 6.43 | 6.43 | 2.55% | 77,069 |
| Sep 19, 2025 | 6.44 | 6.55 | 6.27 | 6.27 | 6.27 | -2.03% | 336,018 |
| Sep 18, 2025 | 6.26 | 6.55 | 6.26 | 6.40 | 6.40 | 3.39% | 64,832 |
| Sep 17, 2025 | 6.26 | 6.49 | 6.17 | 6.19 | 6.19 | -0.32% | 63,951 |
| Sep 16, 2025 | 6.16 | 6.31 | 6.15 | 6.21 | 6.21 | 0.32% | 33,178 |
| Sep 15, 2025 | 6.26 | 6.29 | 6.16 | 6.19 | 6.19 | 0.49% | 43,524 |
| Sep 12, 2025 | 6.45 | 6.47 | 6.15 | 6.16 | 6.16 | -5.38% | 76,496 |
| Sep 11, 2025 | 6.31 | 6.61 | 6.31 | 6.51 | 6.51 | 3.66% | 83,245 |
| Sep 10, 2025 | 6.41 | 6.53 | 6.27 | 6.28 | 6.28 | -0.95% | 74,143 |
| Sep 9, 2025 | 6.40 | 6.50 | 6.27 | 6.34 | 6.34 | -0.94% | 50,591 |
| Sep 8, 2025 | 6.74 | 6.88 | 6.32 | 6.40 | 6.40 | -4.19% | 155,406 |
| Sep 5, 2025 | 6.55 | 6.73 | 6.45 | 6.68 | 6.68 | 2.45% | 50,730 |
| Sep 4, 2025 | 6.39 | 6.59 | 6.36 | 6.52 | 6.52 | 2.68% | 49,630 |
| Sep 3, 2025 | 6.38 | 6.52 | 6.32 | 6.35 | 6.35 | -0.47% | 41,756 |
| Sep 2, 2025 | 6.50 | 6.62 | 6.36 | 6.38 | 6.38 | -2.74% | 115,304 |
| Aug 29, 2025 | 6.54 | 6.75 | 6.43 | 6.56 | 6.56 | 0.46% | 35,939 |
| Aug 28, 2025 | 6.70 | 6.77 | 6.51 | 6.53 | 6.53 | -1.80% | 55,228 |
| Aug 27, 2025 | 6.77 | 6.81 | 6.64 | 6.65 | 6.65 | -2.92% | 33,845 |
| Aug 26, 2025 | 6.56 | 6.89 | 6.32 | 6.85 | 6.85 | 5.55% | 38,382 |
| Aug 25, 2025 | 6.89 | 6.90 | 6.48 | 6.49 | 6.49 | -5.53% | 50,621 |
| Aug 22, 2025 | 6.31 | 6.89 | 6.31 | 6.87 | 6.87 | 8.36% | 70,787 |
| Aug 21, 2025 | 6.48 | 6.57 | 6.34 | 6.34 | 6.34 | -3.06% | 33,530 |
| Aug 20, 2025 | 6.11 | 6.59 | 6.11 | 6.54 | 6.54 | 6.51% | 73,679 |
| Aug 19, 2025 | 6.38 | 6.47 | 6.12 | 6.14 | 6.14 | -4.81% | 65,870 |
| Aug 18, 2025 | 6.47 | 6.49 | 6.15 | 6.45 | 6.45 | 0.31% | 123,623 |
| Aug 15, 2025 | 6.45 | 6.53 | 6.23 | 6.43 | 6.43 | - | 51,266 |
| Aug 14, 2025 | 6.32 | 6.49 | 6.18 | 6.43 | 6.43 | 0.94% | 61,187 |
| Aug 13, 2025 | 6.90 | 6.99 | 6.34 | 6.37 | 6.37 | -6.60% | 136,832 |
| Aug 12, 2025 | 6.15 | 6.82 | 6.15 | 6.82 | 6.82 | 11.26% | 191,153 |
| Aug 11, 2025 | 6.02 | 6.36 | 5.97 | 6.13 | 6.13 | 2.17% | 124,165 |
| Aug 8, 2025 | 6.15 | 6.51 | 5.85 | 6.00 | 6.00 | -2.76% | 177,460 |
| Aug 7, 2025 | 6.62 | 6.62 | 6.05 | 6.17 | 6.17 | -4.49% | 277,118 |
| Aug 6, 2025 | 6.80 | 7.01 | 6.42 | 6.46 | 6.46 | -6.38% | 170,171 |
| Aug 5, 2025 | 7.16 | 7.37 | 6.81 | 6.90 | 6.90 | -5.35% | 288,284 |
| Aug 4, 2025 | 6.80 | 7.38 | 6.77 | 7.29 | 7.29 | 7.21% | 103,348 |
| Aug 1, 2025 | 6.91 | 6.95 | 6.75 | 6.80 | 6.80 | -2.30% | 99,432 |
| Jul 31, 2025 | 6.68 | 7.16 | 6.30 | 6.96 | 6.96 | -7.81% | 348,773 |
| Jul 30, 2025 | 7.52 | 7.71 | 7.40 | 7.55 | 7.55 | -0.13% | 95,464 |