Nuvectis Pharma, Inc. (NVCT)
NASDAQ: NVCT · Real-Time Price · USD
8.39
+0.28 (3.45%)
Jan 21, 2026, 1:22 PM EST - Market open
Nuvectis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.22 | 8.42 | 8.08 | 8.44 | - | 4.07% | 6,823 |
| Jan 20, 2026 | 8.35 | 8.48 | 8.11 | 8.11 | 8.11 | -4.36% | 50,753 |
| Jan 16, 2026 | 8.50 | 8.76 | 8.44 | 8.48 | 8.48 | -0.59% | 57,801 |
| Jan 15, 2026 | 8.40 | 8.61 | 8.20 | 8.53 | 8.53 | 1.43% | 37,821 |
| Jan 14, 2026 | 8.32 | 8.46 | 8.05 | 8.41 | 8.41 | 1.20% | 39,880 |
| Jan 13, 2026 | 8.25 | 8.39 | 7.98 | 8.31 | 8.31 | 1.34% | 33,475 |
| Jan 12, 2026 | 8.46 | 8.46 | 7.95 | 8.20 | 8.20 | -3.07% | 67,930 |
| Jan 9, 2026 | 8.92 | 8.92 | 8.28 | 8.46 | 8.46 | -4.41% | 87,183 |
| Jan 8, 2026 | 8.91 | 9.44 | 8.66 | 8.85 | 8.85 | 0.68% | 198,512 |
| Jan 7, 2026 | 8.25 | 8.91 | 8.25 | 8.79 | 8.79 | 7.20% | 69,859 |
| Jan 6, 2026 | 8.67 | 8.70 | 8.00 | 8.20 | 8.20 | -3.87% | 112,153 |
| Jan 5, 2026 | 8.59 | 8.69 | 8.19 | 8.53 | 8.53 | 0.24% | 118,803 |
| Jan 2, 2026 | 7.68 | 8.56 | 7.60 | 8.51 | 8.51 | 12.72% | 140,307 |
| Dec 31, 2025 | 7.33 | 7.67 | 7.22 | 7.55 | 7.55 | 2.30% | 117,814 |
| Dec 30, 2025 | 7.60 | 7.74 | 7.37 | 7.38 | 7.38 | -3.91% | 48,076 |
| Dec 29, 2025 | 7.71 | 7.84 | 7.59 | 7.68 | 7.68 | -0.90% | 32,177 |
| Dec 26, 2025 | 7.72 | 7.91 | 7.57 | 7.75 | 7.75 | 0.52% | 22,642 |
| Dec 24, 2025 | 7.68 | 7.72 | 7.57 | 7.71 | 7.71 | 0.39% | 14,016 |
| Dec 23, 2025 | 8.19 | 8.19 | 7.62 | 7.68 | 7.68 | -7.02% | 55,034 |
| Dec 22, 2025 | 7.79 | 8.36 | 7.70 | 8.26 | 8.26 | 6.17% | 83,730 |
| Dec 19, 2025 | 7.99 | 8.04 | 7.78 | 7.78 | 7.78 | -2.51% | 288,238 |
| Dec 18, 2025 | 7.66 | 8.00 | 7.52 | 7.98 | 7.98 | 5.28% | 64,832 |
| Dec 17, 2025 | 7.67 | 7.67 | 7.45 | 7.58 | 7.58 | -1.43% | 50,658 |
| Dec 16, 2025 | 7.70 | 7.77 | 7.45 | 7.69 | 7.69 | 0.52% | 67,606 |
| Dec 15, 2025 | 7.59 | 7.70 | 7.50 | 7.65 | 7.65 | 0.79% | 46,987 |
| Dec 12, 2025 | 7.61 | 7.77 | 7.26 | 7.59 | 7.59 | 0.13% | 77,078 |
| 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% | 141,001 |
| 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% | 74,161 |
| Dec 5, 2025 | 6.78 | 6.84 | 6.60 | 6.71 | 6.71 | -0.52% | 104,283 |
| Dec 4, 2025 | 6.39 | 6.79 | 6.39 | 6.75 | 6.75 | 5.72% | 132,249 |
| Dec 3, 2025 | 5.84 | 6.50 | 5.81 | 6.38 | 6.38 | 9.81% | 99,682 |
| 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% | 77,466 |
| 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% | 70,260 |
| 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 |