Nuvectis Pharma, Inc. (NVCT)
NASDAQ: NVCT · Real-Time Price · USD
6.56
+0.03 (0.46%)
Aug 29, 2025, 4:00 PM - Market closed
Nuvectis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 7.63 | 7.68 | 7.37 | 7.56 | 7.56 | -0.53% | 151,316 |
| Jul 28, 2025 | 7.82 | 7.95 | 7.44 | 7.60 | 7.60 | -2.31% | 152,690 |
| Jul 25, 2025 | 7.76 | 7.87 | 7.48 | 7.78 | 7.78 | 0.65% | 111,988 |
| Jul 24, 2025 | 7.77 | 8.11 | 7.67 | 7.73 | 7.73 | -1.65% | 273,281 |
| Jul 23, 2025 | 8.15 | 8.24 | 7.70 | 7.86 | 7.86 | -2.72% | 1,728,173 |
| Jul 22, 2025 | 8.00 | 8.15 | 7.92 | 8.08 | 8.08 | 1.25% | 78,152 |
| Jul 21, 2025 | 7.80 | 8.09 | 7.70 | 7.98 | 7.98 | 2.31% | 64,383 |
| Jul 18, 2025 | 8.03 | 8.21 | 7.79 | 7.80 | 7.80 | -1.89% | 61,154 |
| Jul 17, 2025 | 8.25 | 8.39 | 7.91 | 7.95 | 7.95 | -2.69% | 99,870 |
| Jul 16, 2025 | 8.27 | 8.38 | 8.06 | 8.17 | 8.17 | -1.33% | 66,402 |
| Jul 15, 2025 | 8.17 | 8.50 | 8.11 | 8.28 | 8.28 | 0.73% | 112,992 |
| Jul 14, 2025 | 7.76 | 8.57 | 7.76 | 8.22 | 8.22 | 4.31% | 201,162 |
| Jul 11, 2025 | 8.19 | 8.19 | 7.85 | 7.88 | 7.88 | -3.79% | 44,034 |
| Jul 10, 2025 | 7.99 | 8.30 | 7.89 | 8.19 | 8.19 | 1.36% | 45,613 |
| Jul 9, 2025 | 7.56 | 8.10 | 7.56 | 8.08 | 8.08 | 6.60% | 62,573 |
| Jul 8, 2025 | 7.92 | 8.05 | 7.57 | 7.58 | 7.58 | -3.44% | 86,278 |
| Jul 7, 2025 | 7.50 | 7.98 | 7.47 | 7.85 | 7.85 | 4.11% | 126,619 |
| Jul 3, 2025 | 7.55 | 7.59 | 7.46 | 7.54 | 7.54 | 0.27% | 36,289 |
| Jul 2, 2025 | 7.43 | 7.59 | 7.32 | 7.52 | 7.52 | 2.87% | 72,170 |
| Jul 1, 2025 | 7.34 | 7.57 | 7.25 | 7.31 | 7.31 | -2.14% | 122,273 |
| Jun 30, 2025 | 7.60 | 7.83 | 7.37 | 7.47 | 7.47 | -1.06% | 148,329 |
| Jun 27, 2025 | 7.76 | 7.87 | 7.42 | 7.55 | 7.55 | -2.08% | 1,872,145 |
| Jun 26, 2025 | 7.71 | 8.06 | 7.70 | 7.71 | 7.71 | -0.39% | 166,913 |
| Jun 25, 2025 | 8.16 | 8.27 | 7.72 | 7.74 | 7.74 | -3.01% | 81,134 |
| Jun 24, 2025 | 7.96 | 8.18 | 7.90 | 7.98 | 7.98 | 0.25% | 71,687 |
| Jun 23, 2025 | 8.10 | 8.28 | 7.84 | 7.96 | 7.96 | -2.09% | 116,327 |
| Jun 20, 2025 | 7.97 | 8.20 | 7.90 | 8.13 | 8.13 | 0.99% | 93,851 |