Nuvectis Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	23.59	23.93	22.83	23.56	23.56	0.90%	196,956
Aug 20, 2026	22.98	23.99	22.36	23.35	23.35	0.09%	229,975
Aug 19, 2026	21.44	23.74	21.00	23.33	23.33	11.57%	362,796
Aug 18, 2026	19.13	20.91	19.06	20.91	20.91	9.59%	217,286
Aug 17, 2026	18.85	19.32	18.51	19.08	19.08	0.63%	102,595
Aug 14, 2026	20.30	20.30	18.87	18.96	18.96	-1.40%	106,659
Aug 13, 2026	19.78	20.01	19.05	19.23	19.23	-1.59%	142,664
Aug 12, 2026	19.68	19.74	19.34	19.54	19.54	0.67%	78,894
Aug 11, 2026	19.09	19.75	18.62	19.41	19.41	2.83%	166,241
Aug 10, 2026	18.68	18.90	18.30	18.88	18.88	-0.40%	137,148
Aug 7, 2026	19.16	19.46	18.31	18.95	18.95	0.64%	167,893
Aug 6, 2026	19.22	19.99	18.40	18.83	18.83	-2.23%	194,752
Aug 5, 2026	21.09	21.09	19.15	19.26	19.26	-4.18%	217,394
Aug 4, 2026	19.26	21.12	17.89	20.10	20.10	-6.94%	592,172
Aug 3, 2026	21.57	22.87	21.50	21.60	21.60	0.37%	204,620
Jul 31, 2026	23.12	23.12	21.21	21.52	21.52	-5.45%	158,827
Jul 30, 2026	21.09	22.95	21.01	22.76	22.76	10.00%	299,999
Jul 29, 2026	19.95	21.29	19.75	20.69	20.69	4.39%	287,574
Jul 28, 2026	19.85	20.00	19.00	19.82	19.82	1.43%	195,511
Jul 27, 2026	19.37	20.00	19.01	19.54	19.54	1.19%	146,607
Jul 24, 2026	20.19	20.20	19.04	19.31	19.31	-4.17%	248,223
Jul 23, 2026	19.29	20.20	18.76	20.15	20.15	4.46%	325,762
Jul 22, 2026	19.10	19.75	19.01	19.29	19.29	1.10%	157,379
Jul 21, 2026	18.10	19.70	18.10	19.08	19.08	5.82%	198,396
Jul 20, 2026	19.11	20.03	18.02	18.03	18.03	-5.80%	339,739
Jul 17, 2026	18.30	19.21	18.04	19.14	19.14	2.90%	331,000
Jul 16, 2026	19.56	19.97	18.38	18.60	18.60	-5.05%	341,438
Jul 15, 2026	18.30	19.71	18.17	19.59	19.59	7.11%	212,762
Jul 14, 2026	18.83	18.83	18.20	18.29	18.29	-0.81%	100,720
Jul 13, 2026	18.30	19.00	18.10	18.44	18.44	0.49%	175,513
Jul 10, 2026	18.86	19.01	18.02	18.35	18.35	-3.37%	224,444
Jul 9, 2026	18.92	19.56	18.63	18.99	18.99	1.28%	338,444
Jul 8, 2026	18.93	19.30	18.27	18.75	18.75	-2.34%	285,624
Jul 7, 2026	19.77	19.89	18.86	19.20	19.20	-2.19%	425,430
Jul 6, 2026	20.57	20.74	19.61	19.63	19.63	0.31%	572,417
Jul 2, 2026	19.94	20.35	19.04	19.57	19.57	0.26%	654,553
Jul 1, 2026	18.61	20.26	18.42	19.52	19.52	6.14%	899,640
Jun 30, 2026	20.83	21.24	17.77	18.39	18.39	-35.54%	3,139,680
Jun 29, 2026	27.13	29.28	25.30	28.53	28.53	4.93%	518,897
Jun 26, 2026	27.85	28.37	23.71	27.19	27.19	-2.44%	1,277,737
Jun 25, 2026	24.54	27.93	23.31	27.87	27.87	13.85%	733,836
Jun 24, 2026	17.57	24.71	17.55	24.48	24.48	39.49%	1,283,322
Jun 23, 2026	16.03	18.24	15.89	17.55	17.55	6.17%	281,281
Jun 22, 2026	13.84	16.64	13.02	16.53	16.53	19.61%	408,596
Jun 18, 2026	12.89	14.16	12.67	13.82	13.82	9.77%	323,636
Jun 17, 2026	11.95	12.79	11.95	12.59	12.59	5.44%	98,553
Jun 16, 2026	11.24	12.08	11.14	11.94	11.94	7.09%	215,354
Jun 15, 2026	10.94	11.23	10.73	11.15	11.15	4.11%	76,186
Jun 12, 2026	10.51	10.80	10.11	10.71	10.71	1.90%	69,104
Jun 11, 2026	10.41	10.55	9.94	10.51	10.51	1.94%	62,738