Nuvectis Pharma, Inc. (NVCT)
NASDAQ: NVCT · Real-Time Price · USD
6.60
+0.17 (2.64%)
Oct 29, 2025, 9:46 AM EDT - Market open

Nuvectis Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20256.756.756.606.60-2.64%9,987
Oct 28, 20256.616.656.356.436.43-1.83%100,952
Oct 27, 20256.306.606.126.556.555.65%245,546
Oct 24, 20256.116.405.966.206.203.16%197,270
Oct 23, 20255.856.205.856.016.011.52%126,184
Oct 22, 20256.206.315.615.925.92-1.66%253,247
Oct 21, 20256.116.206.026.026.02-2.90%60,360
Oct 20, 20256.206.216.006.206.200.49%21,410
Oct 17, 20256.076.236.036.176.171.31%62,110
Oct 16, 20256.096.206.006.096.09-62,761
Oct 15, 20256.056.306.056.096.091.00%42,815
Oct 14, 20256.116.195.936.036.03-2.58%59,549
Oct 13, 20256.066.216.046.196.193.86%78,917
Oct 10, 20255.986.145.855.965.96-0.83%144,996
Oct 9, 20256.206.225.906.016.01-3.53%140,061
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