Nuvectis Pharma, Inc. (NVCT)
NASDAQ: NVCT · Real-Time Price · USD
4.520
-0.170 (-3.62%)
At close: Dec 20, 2024, 4:00 PM
4.600
+0.080 (1.77%)
After-hours: Dec 20, 2024, 6:06 PM EST
Nuvectis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.66 | 4.82 | 4.44 | 4.52 | 4.52 | -3.62% | 164,235 |
| Dec 19, 2024 | 4.76 | 4.95 | 4.63 | 4.69 | 4.69 | -0.21% | 89,808 |
| Dec 18, 2024 | 5.13 | 5.19 | 4.48 | 4.70 | 4.70 | -8.02% | 127,767 |
| Dec 17, 2024 | 4.94 | 5.34 | 4.87 | 5.11 | 5.11 | 4.93% | 201,932 |
| Dec 16, 2024 | 4.74 | 5.03 | 4.62 | 4.87 | 4.87 | 3.62% | 96,770 |
| Dec 13, 2024 | 4.73 | 4.86 | 4.53 | 4.70 | 4.70 | 1.29% | 113,665 |
| Dec 12, 2024 | 4.70 | 4.75 | 4.52 | 4.64 | 4.64 | -1.49% | 128,127 |
| Dec 11, 2024 | 5.04 | 5.04 | 4.71 | 4.71 | 4.71 | -4.85% | 43,928 |
| Dec 10, 2024 | 4.79 | 4.98 | 4.67 | 4.95 | 4.95 | 2.91% | 42,252 |
| Dec 9, 2024 | 4.93 | 4.95 | 4.70 | 4.81 | 4.81 | -1.23% | 39,950 |
| Dec 6, 2024 | 4.82 | 5.01 | 4.68 | 4.87 | 4.87 | 2.31% | 45,635 |
| Dec 5, 2024 | 4.71 | 5.04 | 4.60 | 4.76 | 4.76 | -1.24% | 128,305 |
| Dec 4, 2024 | 5.00 | 5.05 | 4.62 | 4.82 | 4.82 | -3.02% | 101,788 |
| Dec 3, 2024 | 4.92 | 5.09 | 4.82 | 4.97 | 4.97 | 1.02% | 60,902 |
| Dec 2, 2024 | 5.00 | 5.16 | 4.90 | 4.92 | 4.92 | -2.38% | 67,605 |
| Nov 29, 2024 | 5.22 | 5.48 | 4.99 | 5.04 | 5.04 | -4.55% | 63,739 |
| Nov 27, 2024 | 5.10 | 5.35 | 5.01 | 5.28 | 5.28 | 2.52% | 69,716 |
| Nov 26, 2024 | 5.00 | 5.20 | 4.85 | 5.15 | 5.15 | 4.04% | 60,470 |
| Nov 25, 2024 | 5.05 | 5.20 | 4.86 | 4.95 | 4.95 | -2.94% | 75,316 |
| Nov 22, 2024 | 4.94 | 5.14 | 4.61 | 5.10 | 5.10 | 4.08% | 170,110 |
| Nov 21, 2024 | 5.05 | 5.12 | 4.69 | 4.90 | 4.90 | -3.35% | 151,779 |
| Nov 20, 2024 | 5.09 | 5.36 | 4.81 | 5.07 | 5.07 | -1.36% | 154,080 |
| Nov 19, 2024 | 5.00 | 5.49 | 4.75 | 5.14 | 5.14 | 1.98% | 243,372 |
| Nov 18, 2024 | 5.00 | 5.39 | 4.90 | 5.04 | 5.04 | 1.82% | 281,629 |
| Nov 15, 2024 | 5.71 | 5.73 | 4.82 | 4.95 | 4.95 | -13.61% | 600,658 |
| Nov 14, 2024 | 5.09 | 6.55 | 4.90 | 5.73 | 5.73 | -46.30% | 1,713,672 |
| Nov 13, 2024 | 10.94 | 11.26 | 10.01 | 10.67 | 10.67 | -2.82% | 192,912 |
| Nov 12, 2024 | 10.57 | 11.80 | 10.14 | 10.98 | 10.98 | 1.57% | 257,523 |
| Nov 11, 2024 | 11.30 | 11.49 | 9.36 | 10.81 | 10.81 | - | 540,701 |
| Nov 8, 2024 | 8.44 | 10.81 | 8.43 | 10.81 | 10.81 | 29.62% | 357,231 |
| Nov 7, 2024 | 8.23 | 8.88 | 8.02 | 8.34 | 8.34 | 2.33% | 303,620 |
| Nov 6, 2024 | 7.29 | 8.18 | 7.20 | 8.15 | 8.15 | 9.69% | 176,709 |
| Nov 5, 2024 | 6.22 | 7.48 | 6.00 | 7.43 | 7.43 | 17.75% | 163,347 |
| Nov 4, 2024 | 6.70 | 6.75 | 6.31 | 6.31 | 6.31 | -1.56% | 86,018 |
| Nov 1, 2024 | 7.48 | 7.62 | 6.41 | 6.41 | 6.41 | -14.19% | 205,631 |
| Oct 31, 2024 | 7.90 | 8.23 | 7.16 | 7.47 | 7.47 | -5.32% | 107,452 |
| Oct 30, 2024 | 7.85 | 8.24 | 7.75 | 7.89 | 7.89 | 0.25% | 95,842 |
| Oct 29, 2024 | 7.77 | 7.98 | 7.20 | 7.87 | 7.87 | 0.38% | 91,874 |
| Oct 28, 2024 | 8.98 | 9.07 | 7.53 | 7.84 | 7.84 | -10.50% | 316,710 |
| Oct 25, 2024 | 8.80 | 9.00 | 8.50 | 8.76 | 8.76 | 0.11% | 91,094 |
| Oct 24, 2024 | 8.75 | 9.03 | 8.33 | 8.75 | 8.75 | 2.94% | 248,374 |
| Oct 23, 2024 | 8.16 | 8.99 | 8.08 | 8.50 | 8.50 | 5.33% | 441,720 |
| Oct 22, 2024 | 7.70 | 8.21 | 7.40 | 8.07 | 8.07 | 4.94% | 225,777 |
| Oct 21, 2024 | 7.78 | 8.06 | 7.35 | 7.69 | 7.69 | 1.18% | 199,998 |
| Oct 18, 2024 | 6.98 | 7.76 | 6.80 | 7.60 | 7.60 | 12.43% | 383,670 |
| Oct 17, 2024 | 6.63 | 6.85 | 6.63 | 6.76 | 6.76 | 2.42% | 119,340 |
| Oct 16, 2024 | 6.51 | 6.61 | 6.51 | 6.60 | 6.60 | 1.69% | 114,228 |
| Oct 15, 2024 | 6.42 | 6.65 | 6.40 | 6.49 | 6.49 | 0.62% | 24,350 |
| Oct 14, 2024 | 6.48 | 6.63 | 6.40 | 6.45 | 6.45 | 0.78% | 57,166 |
| Oct 11, 2024 | 6.21 | 6.53 | 6.15 | 6.40 | 6.40 | 3.39% | 171,729 |
| Oct 10, 2024 | 6.16 | 6.26 | 6.05 | 6.19 | 6.19 | 1.98% | 27,489 |
| Oct 9, 2024 | 6.08 | 6.40 | 6.03 | 6.07 | 6.07 | 0.66% | 106,952 |
| Oct 8, 2024 | 5.99 | 6.32 | 5.99 | 6.03 | 6.03 | -0.66% | 30,831 |
| Oct 7, 2024 | 6.17 | 6.20 | 5.96 | 6.07 | 6.07 | -0.49% | 66,168 |
| Oct 4, 2024 | 6.20 | 6.38 | 5.90 | 6.10 | 6.10 | -0.97% | 39,639 |
| Oct 3, 2024 | 6.18 | 6.25 | 6.07 | 6.16 | 6.16 | -3.45% | 67,258 |
| Oct 2, 2024 | 6.30 | 6.68 | 6.06 | 6.38 | 6.38 | 0.16% | 130,204 |
| Oct 1, 2024 | 6.29 | 6.78 | 6.15 | 6.37 | 6.37 | 1.27% | 154,541 |
| Sep 30, 2024 | 6.19 | 6.29 | 5.90 | 6.29 | 6.29 | 1.78% | 101,495 |
| Sep 27, 2024 | 6.23 | 6.29 | 6.07 | 6.18 | 6.18 | 0.32% | 57,800 |
| Sep 26, 2024 | 6.25 | 6.34 | 6.10 | 6.16 | 6.16 | -0.48% | 46,245 |
| Sep 25, 2024 | 6.35 | 6.42 | 6.15 | 6.19 | 6.19 | -1.90% | 91,786 |
| Sep 24, 2024 | 6.55 | 6.68 | 6.25 | 6.31 | 6.31 | -2.17% | 87,480 |
| Sep 23, 2024 | 6.63 | 6.68 | 6.32 | 6.45 | 6.45 | -0.77% | 49,760 |
| Sep 20, 2024 | 6.71 | 6.86 | 6.46 | 6.50 | 6.50 | -3.70% | 144,286 |
| Sep 19, 2024 | 6.77 | 6.99 | 6.61 | 6.75 | 6.75 | 0.75% | 69,576 |
| Sep 18, 2024 | 6.79 | 6.89 | 6.60 | 6.70 | 6.70 | 0.75% | 87,049 |
| Sep 17, 2024 | 6.52 | 6.80 | 6.23 | 6.65 | 6.65 | 3.91% | 139,952 |
| Sep 16, 2024 | 6.75 | 7.04 | 6.00 | 6.40 | 6.40 | -4.05% | 251,230 |
| Sep 13, 2024 | 6.55 | 6.75 | 6.50 | 6.67 | 6.67 | 2.62% | 48,023 |
| Sep 12, 2024 | 6.37 | 6.55 | 6.19 | 6.50 | 6.50 | 0.93% | 46,487 |
| Sep 11, 2024 | 6.31 | 6.60 | 6.25 | 6.44 | 6.44 | 2.71% | 34,788 |
| Sep 10, 2024 | 6.90 | 6.95 | 6.14 | 6.27 | 6.27 | -8.47% | 62,182 |
| Sep 9, 2024 | 6.24 | 6.89 | 6.24 | 6.85 | 6.85 | 10.84% | 51,227 |
| Sep 6, 2024 | 6.28 | 6.43 | 5.91 | 6.18 | 6.18 | 0.32% | 117,229 |
| Sep 5, 2024 | 6.57 | 6.86 | 6.10 | 6.16 | 6.16 | -6.81% | 231,344 |
| Sep 4, 2024 | 6.74 | 6.78 | 6.51 | 6.61 | 6.61 | -2.79% | 41,648 |
| Sep 3, 2024 | 6.89 | 6.96 | 6.71 | 6.80 | 6.80 | -2.30% | 46,051 |
| Aug 30, 2024 | 6.87 | 6.96 | 6.76 | 6.96 | 6.96 | 2.50% | 63,355 |
| Aug 29, 2024 | 7.47 | 7.50 | 6.53 | 6.79 | 6.79 | -3.28% | 299,004 |
| Aug 28, 2024 | 6.94 | 7.18 | 6.72 | 7.02 | 7.02 | 0.72% | 33,622 |
| Aug 27, 2024 | 7.00 | 7.18 | 6.72 | 6.97 | 6.97 | 0.43% | 63,320 |
| Aug 26, 2024 | 7.07 | 7.09 | 6.46 | 6.94 | 6.94 | -2.25% | 81,675 |
| Aug 23, 2024 | 7.26 | 7.50 | 7.00 | 7.10 | 7.10 | -1.39% | 89,922 |
| Aug 22, 2024 | 7.19 | 7.35 | 6.95 | 7.20 | 7.20 | 0.70% | 263,149 |
| Aug 21, 2024 | 7.20 | 7.50 | 6.76 | 7.15 | 7.15 | -1.11% | 241,846 |
| Aug 20, 2024 | 6.80 | 7.54 | 6.55 | 7.23 | 7.23 | 5.09% | 287,610 |
| Aug 19, 2024 | 6.31 | 6.95 | 6.19 | 6.88 | 6.88 | 9.55% | 185,133 |
| Aug 16, 2024 | 6.34 | 6.59 | 6.05 | 6.28 | 6.28 | -0.32% | 89,743 |
| Aug 15, 2024 | 6.50 | 6.77 | 6.17 | 6.30 | 6.30 | -0.94% | 85,732 |
| Aug 14, 2024 | 6.58 | 6.72 | 6.17 | 6.36 | 6.36 | -1.55% | 83,752 |
| Aug 13, 2024 | 6.42 | 6.61 | 6.30 | 6.46 | 6.46 | 2.54% | 15,118 |
| Aug 12, 2024 | 6.61 | 6.68 | 6.15 | 6.30 | 6.30 | -7.08% | 59,169 |
| Aug 9, 2024 | 7.00 | 7.60 | 6.73 | 6.78 | 6.78 | -0.88% | 28,260 |
| Aug 8, 2024 | 6.74 | 7.09 | 6.65 | 6.84 | 6.84 | 3.01% | 97,982 |
| Aug 7, 2024 | 6.60 | 7.09 | 6.53 | 6.64 | 6.64 | 0.30% | 30,063 |
| Aug 6, 2024 | 7.01 | 7.10 | 6.60 | 6.62 | 6.62 | -5.83% | 30,767 |
| Aug 5, 2024 | 5.87 | 7.19 | 5.85 | 7.03 | 7.03 | 13.94% | 107,817 |
| Aug 2, 2024 | 6.13 | 6.25 | 5.99 | 6.17 | 6.17 | -0.16% | 38,196 |
| Aug 1, 2024 | 6.46 | 6.46 | 6.06 | 6.18 | 6.18 | -2.68% | 99,211 |