Nuvectis Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	23.12	23.12	21.21	21.52	21.52	-5.45%	158,601
Jul 30, 2026	21.09	22.95	21.01	22.76	22.76	10.00%	294,472
Jul 29, 2026	19.95	21.29	19.75	20.69	20.69	4.39%	287,573
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
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