Nuvectis Pharma, Inc. (NVCT)
NASDAQ: NVCT · Real-Time Price · USD
9.75
-0.44 (-4.32%)
At close: May 29, 2026, 4:00 PM EDT
9.64
-0.11 (-1.18%)
After-hours: May 29, 2026, 6:25 PM EDT
Nuvectis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.12 | 10.16 | 9.64 | 9.75 | 9.75 | -4.32% | 105,327 |
| May 28, 2026 | 10.17 | 10.40 | 10.00 | 10.19 | 10.19 | 0.39% | 57,436 |
| May 27, 2026 | 10.19 | 10.50 | 9.92 | 10.15 | 10.15 | 0.50% | 126,394 |
| May 26, 2026 | 10.50 | 10.73 | 10.00 | 10.10 | 10.10 | -2.42% | 127,601 |
| May 22, 2026 | 11.06 | 11.40 | 10.25 | 10.35 | 10.35 | -5.39% | 157,224 |
| May 21, 2026 | 10.51 | 11.14 | 10.51 | 10.94 | 10.94 | 2.92% | 99,061 |
| 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% | 180,734 |
| 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 |
| Apr 8, 2026 | 8.20 | 8.40 | 8.04 | 8.14 | 8.14 | 2.65% | 55,711 |
| Apr 7, 2026 | 7.65 | 8.01 | 7.57 | 7.93 | 7.93 | 3.66% | 115,506 |
| Apr 6, 2026 | 7.58 | 7.88 | 7.57 | 7.65 | 7.65 | 1.19% | 77,833 |
| Apr 2, 2026 | 7.44 | 7.57 | 7.44 | 7.56 | 7.56 | -0.53% | 18,276 |
| Apr 1, 2026 | 7.81 | 7.90 | 7.56 | 7.60 | 7.60 | -1.68% | 33,429 |
| Mar 31, 2026 | 7.60 | 7.94 | 7.44 | 7.73 | 7.73 | 3.20% | 43,264 |
| Mar 30, 2026 | 7.58 | 7.58 | 7.17 | 7.49 | 7.49 | 0.13% | 97,813 |
| Mar 27, 2026 | 7.73 | 7.83 | 7.41 | 7.48 | 7.48 | -4.23% | 68,606 |
| Mar 26, 2026 | 7.87 | 7.95 | 7.69 | 7.81 | 7.81 | -1.88% | 35,129 |
| Mar 25, 2026 | 8.09 | 8.43 | 7.81 | 7.96 | 7.96 | 0.13% | 78,044 |
| Mar 24, 2026 | 8.16 | 8.28 | 7.80 | 7.95 | 7.95 | -3.75% | 57,674 |
| Mar 23, 2026 | 8.43 | 8.49 | 7.96 | 8.26 | 8.26 | 0.36% | 66,538 |
| 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% | 48,114 |