Skip to main content
/
Nuvectis Pharma, Inc. (NVCT)
NASDAQ: NVCT · Real-Time Price · USD
9.00
+0.15 (1.69%)
At close: Jun 10, 2025, 4:00 PM
9.02
0.00 (0.00%)
After-hours: Jun 10, 2025, 4:04 PM EDT

Nuvectis Pharma Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 4, 2022→Jun 10, 2025Max ▾Mar '22May '22Jul '22Sep '22Nov '22Jan '23Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25May '22​May '22Sep '22​Sep '22Jan '23​Jan '23May '23​May '23Sep '23​Sep '23Jan '24​Jan '24May '24​May '24Sep '24​Sep '24Jan '25​Jan '25May '25​May '2505.0010.0015.0020.009.02

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20258.859.078.509.029.021.92%41,363
Jun 9, 20258.848.938.508.858.85-72,760
Jun 6, 20258.949.148.838.858.85-1.34%125,500
Jun 5, 20258.999.008.798.978.971.24%50,477
Jun 4, 20258.859.338.818.868.86-0.89%103,163
Jun 3, 20258.999.158.658.948.94-0.45%151,430
Jun 2, 20259.449.758.938.988.98-4.57%149,556
May 30, 20259.279.549.159.419.410.64%71,872
May 29, 20259.799.839.259.359.35-3.21%150,404
May 28, 20259.679.879.419.669.66-74,092
May 27, 20259.9910.179.669.669.66-1.73%100,741
May 23, 20259.9510.329.829.839.83-1.21%83,412
May 22, 202510.0010.339.959.959.95-1.00%113,939
May 21, 202510.4710.759.9210.0510.05-5.63%140,639
May 20, 202511.0011.0710.4410.6510.65-2.74%103,590
May 19, 20259.9711.159.9510.9510.9510.94%227,691
May 16, 20259.2910.319.299.879.876.36%149,860
May 15, 20259.249.609.199.289.280.43%119,910
May 14, 20258.539.298.539.249.249.61%112,842
May 13, 20258.318.678.188.438.430.54%168,655
May 12, 20258.968.977.948.398.39-6.73%167,924
May 9, 20259.199.438.818.998.99-2.49%125,081
May 8, 20258.839.408.649.229.225.25%85,160
May 7, 20259.029.408.108.768.76-2.23%140,823
May 6, 20259.609.628.018.968.96-4.38%298,150
May 5, 20259.119.558.829.379.371.30%100,842
May 2, 20259.5710.039.169.259.25-3.85%106,145
May 1, 20259.8410.079.539.629.62-3.41%106,940
Apr 30, 202510.3010.829.829.969.96-3.58%142,023
Apr 29, 202510.4411.089.4010.3310.33-3.00%355,360
Apr 28, 202510.5011.5210.2810.6510.651.53%296,392
Apr 25, 202510.9111.0710.2710.4910.49-4.29%233,977
Apr 24, 202510.4011.2910.0210.9610.965.28%272,994
Apr 23, 20259.7210.459.1110.4110.4112.30%156,840
Apr 22, 20258.589.278.529.279.2711.15%100,578
Apr 21, 20258.879.258.328.348.34-5.92%99,632
Apr 17, 20258.869.308.788.878.871.90%125,600
Apr 16, 20259.269.508.708.708.70-8.71%117,326
Apr 15, 20259.8010.199.409.539.53-2.56%123,373
Apr 14, 20258.569.898.349.789.7817.69%121,161
Apr 11, 20258.608.798.258.318.31-2.52%112,562
Apr 10, 20258.648.807.958.538.53-1.33%102,573
Apr 9, 20258.208.727.858.648.643.47%141,731
Apr 8, 20258.629.268.018.358.351.33%91,386
Apr 7, 20257.888.547.618.248.24-0.12%133,019
Apr 4, 20258.929.048.038.258.25-8.84%109,311
Apr 3, 20259.179.688.959.059.05-4.33%90,205
Apr 2, 20259.489.888.999.469.461.18%103,444
Apr 1, 20259.5610.009.009.359.35-4.30%88,076
Mar 31, 202510.4910.719.409.779.77-6.60%116,506