Nuvectis Pharma, Inc. (NVCT)
NASDAQ: NVCT · Real-Time Price · USD
8.26
+0.03 (0.36%)
At close: Mar 23, 2026, 4:00 PM EDT
8.26
0.00 (0.00%)
After-hours: Mar 23, 2026, 4:52 PM EDT
Nuvectis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 8.43 | 8.49 | 7.96 | 8.40 | - | 2.07% | 53,438 |
| Mar 20, 2026 | 8.08 | 8.28 | 7.80 | 8.23 | 8.23 | 1.86% | 113,027 |
| Mar 19, 2026 | 8.20 | 8.20 | 8.01 | 8.08 | 8.08 | -1.70% | 47,129 |
| Mar 18, 2026 | 8.66 | 8.70 | 8.20 | 8.22 | 8.22 | -5.63% | 80,830 |
| Mar 17, 2026 | 8.99 | 9.04 | 8.65 | 8.71 | 8.71 | -3.11% | 67,726 |
| Mar 16, 2026 | 9.11 | 9.30 | 8.90 | 8.99 | 8.99 | -0.44% | 76,657 |
| Mar 13, 2026 | 9.10 | 9.19 | 8.90 | 9.03 | 9.03 | 0.11% | 30,400 |
| Mar 12, 2026 | 9.16 | 9.20 | 8.93 | 9.02 | 9.02 | -3.32% | 42,019 |
| Mar 11, 2026 | 9.54 | 9.66 | 9.21 | 9.33 | 9.33 | -3.32% | 39,407 |
| Mar 10, 2026 | 9.07 | 9.88 | 9.07 | 9.65 | 9.65 | 6.28% | 94,855 |
| Mar 9, 2026 | 8.88 | 9.14 | 8.72 | 9.08 | 9.08 | 1.34% | 44,494 |
| Mar 6, 2026 | 8.91 | 9.28 | 8.83 | 8.96 | 8.96 | -0.88% | 80,862 |
| Mar 5, 2026 | 8.93 | 9.13 | 8.92 | 9.04 | 9.04 | 0.11% | 59,162 |
| Mar 4, 2026 | 8.86 | 9.16 | 8.70 | 9.03 | 9.03 | 3.67% | 63,639 |
| Mar 3, 2026 | 8.89 | 8.98 | 8.63 | 8.71 | 8.71 | -3.65% | 42,873 |
| Mar 2, 2026 | 8.71 | 9.15 | 8.69 | 9.04 | 9.04 | 2.03% | 45,619 |
| Feb 27, 2026 | 8.83 | 9.08 | 8.75 | 8.86 | 8.86 | -0.89% | 54,349 |
| Feb 26, 2026 | 8.99 | 8.99 | 8.70 | 8.94 | 8.94 | 0.11% | 33,070 |
| Feb 25, 2026 | 8.72 | 9.12 | 8.20 | 8.93 | 8.93 | 2.64% | 51,684 |
| Feb 24, 2026 | 8.53 | 8.72 | 8.50 | 8.70 | 8.70 | 2.23% | 22,838 |
| Feb 23, 2026 | 8.38 | 8.57 | 8.28 | 8.51 | 8.51 | 0.59% | 27,570 |
| Feb 20, 2026 | 8.45 | 8.56 | 8.26 | 8.46 | 8.46 | -0.59% | 43,162 |
| Feb 19, 2026 | 8.60 | 8.67 | 8.44 | 8.51 | 8.51 | -1.39% | 41,306 |
| Feb 18, 2026 | 8.89 | 8.95 | 8.55 | 8.63 | 8.63 | -3.25% | 35,692 |
| Feb 17, 2026 | 8.67 | 9.07 | 8.47 | 8.92 | 8.92 | 1.83% | 58,070 |
| Feb 13, 2026 | 8.80 | 9.23 | 8.69 | 8.76 | 8.76 | -0.45% | 60,302 |
| Feb 12, 2026 | 8.84 | 9.03 | 8.51 | 8.80 | 8.80 | 0.23% | 78,055 |
| Feb 11, 2026 | 8.85 | 8.85 | 8.12 | 8.78 | 8.78 | 0.46% | 104,994 |
| Feb 10, 2026 | 9.01 | 9.06 | 8.66 | 8.74 | 8.74 | -3.32% | 69,388 |
| Feb 9, 2026 | 8.90 | 9.22 | 8.64 | 9.04 | 9.04 | 1.69% | 75,021 |
| Feb 6, 2026 | 8.57 | 8.97 | 8.35 | 8.89 | 8.89 | 5.71% | 82,759 |
| Feb 5, 2026 | 8.31 | 8.73 | 8.30 | 8.41 | 8.41 | -0.59% | 73,379 |
| Feb 4, 2026 | 8.51 | 8.51 | 8.08 | 8.46 | 8.46 | -0.24% | 55,371 |
| Feb 3, 2026 | 8.34 | 8.74 | 8.34 | 8.48 | 8.48 | 1.44% | 55,286 |
| Feb 2, 2026 | 8.13 | 8.47 | 8.00 | 8.36 | 8.36 | 3.08% | 54,777 |
| Jan 30, 2026 | 8.45 | 8.64 | 7.94 | 8.11 | 8.11 | -4.81% | 133,421 |
| Jan 29, 2026 | 8.44 | 8.54 | 8.16 | 8.52 | 8.52 | 1.79% | 80,416 |
| Jan 28, 2026 | 8.80 | 8.80 | 8.34 | 8.37 | 8.37 | -4.34% | 28,137 |
| Jan 27, 2026 | 8.51 | 8.75 | 8.38 | 8.75 | 8.75 | 2.82% | 53,944 |
| Jan 26, 2026 | 8.55 | 8.57 | 8.44 | 8.51 | 8.51 | -0.93% | 24,356 |
| Jan 23, 2026 | 8.68 | 8.77 | 8.40 | 8.59 | 8.59 | -1.94% | 44,604 |
| Jan 22, 2026 | 8.66 | 8.93 | 8.29 | 8.76 | 8.76 | 2.10% | 52,127 |
| Jan 21, 2026 | 8.22 | 8.63 | 8.08 | 8.58 | 8.58 | 5.80% | 58,015 |
| Jan 20, 2026 | 8.35 | 8.48 | 8.11 | 8.11 | 8.11 | -4.36% | 50,768 |
| 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% | 87,190 |