Nuvectis Pharma, Inc. (NVCT)
NASDAQ: NVCT · Real-Time Price · USD
7.58
+0.19 (2.57%)
At close: Dec 11, 2025, 4:00 PM EST
7.56
-0.03 (-0.33%)
After-hours: Dec 11, 2025, 4:04 PM EST
Nuvectis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 7.39 | 7.66 | 7.17 | 7.58 | 7.58 | 2.57% | 99,983 |
| Dec 10, 2025 | 6.94 | 7.41 | 6.85 | 7.39 | 7.39 | 5.72% | 139,952 |
| Dec 9, 2025 | 6.60 | 7.23 | 6.47 | 6.99 | 6.99 | 5.11% | 185,999 |
| Dec 8, 2025 | 6.79 | 6.83 | 6.54 | 6.65 | 6.65 | -0.89% | 74,160 |
| Dec 5, 2025 | 6.78 | 6.84 | 6.60 | 6.71 | 6.71 | -0.52% | 104,246 |
| Dec 4, 2025 | 6.39 | 6.79 | 6.39 | 6.75 | 6.75 | 5.72% | 131,760 |
| Dec 3, 2025 | 5.84 | 6.50 | 5.81 | 6.38 | 6.38 | 9.81% | 99,678 |
| Dec 2, 2025 | 5.96 | 5.99 | 5.77 | 5.81 | 5.81 | -2.19% | 69,510 |
| Dec 1, 2025 | 6.24 | 6.38 | 5.87 | 5.94 | 5.94 | -4.81% | 109,504 |
| Nov 28, 2025 | 6.13 | 6.25 | 6.09 | 6.24 | 6.24 | 2.97% | 77,460 |
| Nov 26, 2025 | 6.06 | 6.14 | 5.85 | 6.06 | 6.06 | -0.49% | 108,125 |
| Nov 25, 2025 | 6.01 | 6.21 | 5.90 | 6.09 | 6.09 | 1.67% | 72,164 |
| Nov 24, 2025 | 6.06 | 6.15 | 5.92 | 5.99 | 5.99 | -1.48% | 102,578 |
| Nov 21, 2025 | 5.90 | 6.14 | 5.86 | 6.08 | 6.08 | 3.40% | 78,526 |
| Nov 20, 2025 | 6.09 | 6.24 | 5.87 | 5.88 | 5.88 | -1.51% | 70,259 |
| Nov 19, 2025 | 6.09 | 6.19 | 5.89 | 5.97 | 5.97 | -1.32% | 122,074 |
| Nov 18, 2025 | 6.07 | 6.21 | 6.00 | 6.05 | 6.05 | -0.49% | 73,934 |
| Nov 17, 2025 | 6.06 | 6.13 | 5.86 | 6.08 | 6.08 | 1.00% | 43,338 |
| Nov 14, 2025 | 5.86 | 6.22 | 5.86 | 6.02 | 6.02 | 1.69% | 50,482 |
| Nov 13, 2025 | 6.00 | 6.16 | 5.88 | 5.92 | 5.92 | -1.50% | 64,741 |
| Nov 12, 2025 | 6.05 | 6.27 | 5.99 | 6.01 | 6.01 | -0.83% | 47,149 |
| Nov 11, 2025 | 6.08 | 6.13 | 5.98 | 6.06 | 6.06 | -0.16% | 57,227 |
| Nov 10, 2025 | 6.27 | 6.40 | 6.01 | 6.07 | 6.07 | -1.14% | 85,327 |
| Nov 7, 2025 | 5.68 | 6.22 | 5.55 | 6.14 | 6.14 | 8.29% | 148,478 |
| Nov 6, 2025 | 5.89 | 6.04 | 5.64 | 5.67 | 5.67 | 0.35% | 133,451 |
| Nov 5, 2025 | 5.85 | 5.90 | 5.65 | 5.65 | 5.65 | -3.91% | 128,306 |
| Nov 4, 2025 | 6.21 | 6.21 | 5.80 | 5.88 | 5.88 | -7.55% | 151,421 |
| Nov 3, 2025 | 6.71 | 6.71 | 6.23 | 6.36 | 6.36 | -5.22% | 76,825 |
| Oct 31, 2025 | 6.67 | 6.80 | 6.61 | 6.71 | 6.71 | 1.05% | 108,725 |
| Oct 30, 2025 | 6.77 | 6.89 | 6.51 | 6.64 | 6.64 | -1.92% | 96,924 |
| Oct 29, 2025 | 6.75 | 7.00 | 6.40 | 6.77 | 6.77 | 5.29% | 308,398 |
| Oct 28, 2025 | 6.61 | 6.65 | 6.35 | 6.43 | 6.43 | -1.83% | 100,952 |
| Oct 27, 2025 | 6.30 | 6.60 | 6.12 | 6.55 | 6.55 | 5.65% | 245,546 |
| Oct 24, 2025 | 6.11 | 6.40 | 5.96 | 6.20 | 6.20 | 3.16% | 197,270 |
| Oct 23, 2025 | 5.85 | 6.20 | 5.85 | 6.01 | 6.01 | 1.52% | 126,184 |
| Oct 22, 2025 | 6.20 | 6.31 | 5.61 | 5.92 | 5.92 | -1.66% | 253,247 |
| Oct 21, 2025 | 6.11 | 6.20 | 6.02 | 6.02 | 6.02 | -2.90% | 60,360 |
| Oct 20, 2025 | 6.20 | 6.21 | 6.00 | 6.20 | 6.20 | 0.49% | 21,410 |
| Oct 17, 2025 | 6.07 | 6.23 | 6.03 | 6.17 | 6.17 | 1.31% | 62,110 |
| Oct 16, 2025 | 6.09 | 6.20 | 6.00 | 6.09 | 6.09 | - | 62,761 |
| Oct 15, 2025 | 6.05 | 6.30 | 6.05 | 6.09 | 6.09 | 1.00% | 42,815 |
| Oct 14, 2025 | 6.11 | 6.19 | 5.93 | 6.03 | 6.03 | -2.58% | 59,549 |
| Oct 13, 2025 | 6.06 | 6.21 | 6.04 | 6.19 | 6.19 | 3.86% | 78,917 |
| Oct 10, 2025 | 5.98 | 6.14 | 5.85 | 5.96 | 5.96 | -0.83% | 144,996 |
| Oct 9, 2025 | 6.20 | 6.22 | 5.90 | 6.01 | 6.01 | -3.53% | 140,061 |
| 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 |