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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20256.156.306.116.236.231.96%70,340
Oct 7, 20256.026.145.936.116.110.99%56,423
Oct 6, 20256.016.215.966.056.050.75%45,923
Oct 3, 20256.106.205.946.016.01-1.07%42,326
Oct 2, 20256.076.105.976.076.070.17%24,035
Oct 1, 20256.006.175.976.066.060.66%51,831
Sep 30, 20255.926.075.896.026.021.69%64,317
Sep 29, 20256.096.205.925.925.92-2.63%60,784
Sep 26, 20256.026.145.966.086.082.18%61,771
Sep 25, 20255.916.115.575.955.95-161,065
Sep 24, 20256.056.155.815.955.95-0.83%112,681
Sep 23, 20256.366.466.006.006.00-6.69%141,710
Sep 22, 20256.306.606.266.436.432.55%77,069
Sep 19, 20256.446.556.276.276.27-2.03%336,018
Sep 18, 20256.266.556.266.406.403.39%64,832
Sep 17, 20256.266.496.176.196.19-0.32%63,951
Sep 16, 20256.166.316.156.216.210.32%33,178
Sep 15, 20256.266.296.166.196.190.49%43,524
Sep 12, 20256.456.476.156.166.16-5.38%76,496
Sep 11, 20256.316.616.316.516.513.66%83,245
Sep 10, 20256.416.536.276.286.28-0.95%74,143
Sep 9, 20256.406.506.276.346.34-0.94%50,591
Sep 8, 20256.746.886.326.406.40-4.19%155,406
Sep 5, 20256.556.736.456.686.682.45%50,730
Sep 4, 20256.396.596.366.526.522.68%49,630
Sep 3, 20256.386.526.326.356.35-0.47%41,756
Sep 2, 20256.506.626.366.386.38-2.74%115,304
Aug 29, 20256.546.756.436.566.560.46%35,939
Aug 28, 20256.706.776.516.536.53-1.80%55,228
Aug 27, 20256.776.816.646.656.65-2.92%33,845
Aug 26, 20256.566.896.326.856.855.55%38,382
Aug 25, 20256.896.906.486.496.49-5.53%50,621
Aug 22, 20256.316.896.316.876.878.36%70,787
Aug 21, 20256.486.576.346.346.34-3.06%33,530
Aug 20, 20256.116.596.116.546.546.51%73,679
Aug 19, 20256.386.476.126.146.14-4.81%65,870
Aug 18, 20256.476.496.156.456.450.31%123,623
Aug 15, 20256.456.536.236.436.43-51,266
Aug 14, 20256.326.496.186.436.430.94%61,187
Aug 13, 20256.906.996.346.376.37-6.60%136,832
Aug 12, 20256.156.826.156.826.8211.26%191,153
Aug 11, 20256.026.365.976.136.132.17%124,165
Aug 8, 20256.156.515.856.006.00-2.76%177,460
Aug 7, 20256.626.626.056.176.17-4.49%277,118
Aug 6, 20256.807.016.426.466.46-6.38%170,171
Aug 5, 20257.167.376.816.906.90-5.35%288,284
Aug 4, 20256.807.386.777.297.297.21%103,348
Aug 1, 20256.916.956.756.806.80-2.30%99,432
Jul 31, 20256.687.166.306.966.96-7.81%348,773
Jul 30, 20257.527.717.407.557.55-0.13%95,464