Nuvectis Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	23.25	23.97	22.79	23.63	-	-1.52%	89,449
Sep 11, 2026	22.96	24.24	22.28	23.99	23.99	6.67%	221,084
Sep 10, 2026	22.09	23.02	22.01	22.49	22.49	-1.27%	107,048
Sep 9, 2026	23.89	24.54	22.67	22.78	22.78	-5.04%	165,626
Sep 8, 2026	24.00	24.69	22.73	23.99	23.99	-2.04%	136,308
Sep 4, 2026	24.00	25.19	23.96	24.49	24.49	0.49%	117,165
Sep 3, 2026	24.00	24.62	22.82	24.37	24.37	1.88%	135,967
Sep 2, 2026	23.06	24.01	23.06	23.92	23.92	3.73%	188,613
Sep 1, 2026	22.80	23.81	22.77	23.06	23.06	1.45%	176,925
Aug 31, 2026	23.52	24.35	22.57	22.73	22.73	-4.21%	192,565
Aug 28, 2026	24.93	25.65	23.29	23.73	23.73	-5.80%	137,203
Aug 27, 2026	25.03	25.84	24.35	25.19	25.19	0.76%	319,898
Aug 26, 2026	25.80	25.80	23.84	25.00	25.00	-3.44%	362,892
Aug 25, 2026	23.90	25.94	23.85	25.89	25.89	8.46%	276,625
Aug 24, 2026	23.56	24.55	23.34	23.87	23.87	1.32%	231,128
Aug 21, 2026	23.59	23.93	22.83	23.56	23.56	0.90%	196,978
Aug 20, 2026	22.98	23.99	22.36	23.35	23.35	0.09%	230,006
Aug 19, 2026	21.44	23.74	21.00	23.33	23.33	11.57%	362,931
Aug 18, 2026	19.13	20.91	19.06	20.91	20.91	9.59%	217,870
Aug 17, 2026	18.85	19.32	18.51	19.08	19.08	0.63%	102,596
Aug 14, 2026	20.30	20.30	18.87	18.96	18.96	-1.40%	106,660
Aug 13, 2026	19.78	20.01	19.05	19.23	19.23	-1.59%	144,237
Aug 12, 2026	19.68	19.74	19.34	19.54	19.54	0.67%	78,895
Aug 11, 2026	19.09	19.75	18.62	19.41	19.41	2.83%	166,242
Aug 10, 2026	18.68	18.90	18.30	18.88	18.88	-0.40%	137,149
Aug 7, 2026	19.16	19.46	18.31	18.95	18.95	0.64%	171,970
Aug 6, 2026	19.22	19.99	18.40	18.83	18.83	-2.23%	210,554
Aug 5, 2026	21.09	21.09	19.15	19.26	19.26	-4.18%	220,131
Aug 4, 2026	19.26	21.12	17.89	20.10	20.10	-6.94%	592,173
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