Nuvectis Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.89	14.16	12.67	13.82	13.82	9.77%	323,525
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
Jun 10, 2026	9.67	10.45	9.67	10.31	10.31	5.20%	100,128
Jun 9, 2026	9.52	9.86	9.35	9.80	9.80	4.03%	64,124
Jun 8, 2026	9.65	9.95	9.39	9.42	9.42	-1.26%	41,436
Jun 5, 2026	9.56	9.78	9.33	9.54	9.54	-1.34%	74,371
Jun 4, 2026	9.33	9.69	9.31	9.67	9.67	3.87%	38,100
Jun 3, 2026	9.50	9.68	9.22	9.31	9.31	-2.10%	68,801
Jun 2, 2026	9.61	9.72	9.47	9.51	9.51	-2.46%	76,118
Jun 1, 2026	9.62	10.00	9.51	9.75	9.75	-	98,397
May 29, 2026	10.12	10.16	9.64	9.75	9.75	-4.32%	105,417
May 28, 2026	10.17	10.40	10.00	10.19	10.19	0.39%	57,440
May 27, 2026	10.19	10.50	9.92	10.15	10.15	0.50%	126,448
May 26, 2026	10.50	10.73	10.00	10.10	10.10	-2.42%	128,729
May 22, 2026	11.06	11.40	10.25	10.35	10.35	-5.39%	157,446
May 21, 2026	10.51	11.14	10.51	10.94	10.94	2.92%	99,065
May 20, 2026	10.35	10.93	10.33	10.63	10.63	3.20%	110,866
May 19, 2026	10.31	10.58	10.08	10.30	10.30	-0.96%	88,708
May 18, 2026	10.99	11.51	10.12	10.40	10.40	-5.80%	180,836
May 15, 2026	12.23	12.29	10.76	11.04	11.04	-11.33%	187,485
May 14, 2026	12.07	13.34	12.07	12.45	12.45	3.41%	170,360
May 13, 2026	10.80	12.43	10.73	12.04	12.04	10.46%	171,842
May 12, 2026	10.98	11.09	10.38	10.90	10.90	-1.45%	96,086
May 11, 2026	11.61	11.85	11.00	11.06	11.06	-5.06%	92,014
May 8, 2026	10.32	11.74	10.07	11.65	11.65	12.89%	182,535
May 7, 2026	10.00	10.49	9.80	10.32	10.32	3.20%	96,970
May 6, 2026	9.92	10.00	9.44	10.00	10.00	2.99%	176,073
May 5, 2026	8.88	9.74	8.88	9.71	9.71	9.22%	194,369
May 4, 2026	8.53	8.90	8.52	8.89	8.89	4.10%	56,698
May 1, 2026	8.55	8.79	8.42	8.54	8.54	-0.23%	35,645
Apr 30, 2026	8.50	8.64	8.42	8.56	8.56	0.71%	56,367
Apr 29, 2026	8.73	8.74	8.48	8.50	8.50	-2.19%	47,060
Apr 28, 2026	8.80	8.80	8.63	8.69	8.69	-0.69%	45,389
Apr 27, 2026	8.83	9.09	8.74	8.75	8.75	-1.69%	35,065
Apr 24, 2026	8.76	9.21	8.52	8.90	8.90	1.25%	72,059
Apr 23, 2026	8.88	8.88	8.35	8.79	8.79	-0.34%	34,892
Apr 22, 2026	8.61	9.00	8.61	8.82	8.82	2.80%	50,398
Apr 21, 2026	8.39	8.78	8.25	8.58	8.58	3.00%	66,718
Apr 20, 2026	8.68	8.88	8.26	8.33	8.33	-6.40%	32,133
Apr 17, 2026	8.53	8.92	8.33	8.90	8.90	6.59%	92,771
Apr 16, 2026	8.48	8.51	8.29	8.35	8.35	-1.76%	19,918
Apr 15, 2026	8.67	8.85	8.41	8.50	8.50	-2.63%	49,823
Apr 14, 2026	8.56	8.87	8.55	8.73	8.73	3.19%	46,473
Apr 13, 2026	8.22	8.53	8.13	8.46	8.46	2.92%	34,366
Apr 10, 2026	8.10	8.24	8.08	8.22	8.22	0.74%	27,117
Apr 9, 2026	8.14	8.27	7.94	8.16	8.16	0.25%	36,126