Skip to main content
logo
Nuvectis Pharma, Inc. (NVCT)
NASDAQ: NVCT · Real-Time Price · USD
20.03
-1.36 (-6.36%)
Oct 6, 2026, 4:00 PM EDT - Market closed

Nuvectis Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202621.5421.5419.7920.0320.03-6.36%188,080
Oct 5, 202622.0022.2420.2921.3921.39-2.42%194,270
Oct 2, 202621.1122.0021.0421.9221.925.79%207,521
Oct 1, 202621.3321.9020.5320.7220.72-1.89%168,273
Sep 30, 202620.7321.6220.4121.1221.122.87%240,278
Sep 29, 202620.9121.4020.1120.5320.53-1.35%160,044
Sep 28, 202620.0021.2419.5520.8120.812.92%137,909
Sep 25, 202621.8121.9520.2220.2220.22-6.52%191,813
Sep 24, 202621.3821.9920.6521.6321.632.66%258,188
Sep 23, 202623.0023.0020.9421.0721.07-8.39%169,190
Sep 22, 202622.2623.1821.7923.0023.004.64%123,965
Sep 21, 202622.0222.3921.4021.9821.98-0.09%166,374
Sep 18, 202621.2723.0021.0622.0022.002.90%880,122
Sep 17, 202622.3122.3120.0021.3821.38-2.24%240,932
Sep 16, 202621.8422.4121.3121.8721.87-0.23%136,415
Sep 15, 202623.0023.0121.7821.9221.92-6.12%166,136
Sep 14, 202623.2524.1222.7923.3523.35-2.67%203,429
Sep 11, 202622.9624.2422.2823.9923.996.67%221,084
Sep 10, 202622.0923.0222.0122.4922.49-1.27%107,048
Sep 9, 202623.8924.5422.6722.7822.78-5.04%165,626
Sep 8, 202624.0024.6922.7323.9923.99-2.04%136,308
Sep 4, 202624.0025.1923.9624.4924.490.49%117,165
Sep 3, 202624.0024.6222.8224.3724.371.88%135,967
Sep 2, 202623.0624.0123.0623.9223.923.73%188,613
Sep 1, 202622.8023.8122.7723.0623.061.45%176,925
Aug 31, 202623.5224.3522.5722.7322.73-4.21%192,565
Aug 28, 202624.9325.6523.2923.7323.73-5.80%137,203
Aug 27, 202625.0325.8424.3525.1925.190.76%319,898
Aug 26, 202625.8025.8023.8425.0025.00-3.44%362,892
Aug 25, 202623.9025.9423.8525.8925.898.46%276,625
Aug 24, 202623.5624.5523.3423.8723.871.32%231,128
Aug 21, 202623.5923.9322.8323.5623.560.90%196,978
Aug 20, 202622.9823.9922.3623.3523.350.09%230,006
Aug 19, 202621.4423.7421.0023.3323.3311.57%362,931
Aug 18, 202619.1320.9119.0620.9120.919.59%217,870
Aug 17, 202618.8519.3218.5119.0819.080.63%102,596
Aug 14, 202620.3020.3018.8718.9618.96-1.40%106,660
Aug 13, 202619.7820.0119.0519.2319.23-1.59%144,237
Aug 12, 202619.6819.7419.3419.5419.540.67%78,895
Aug 11, 202619.0919.7518.6219.4119.412.83%166,242
Aug 10, 202618.6818.9018.3018.8818.88-0.40%137,149
Aug 7, 202619.1619.4618.3118.9518.950.64%171,970
Aug 6, 202619.2219.9918.4018.8318.83-2.23%210,554
Aug 5, 202621.0921.0919.1519.2619.26-4.18%220,131
Aug 4, 202619.2621.1217.8920.1020.10-6.94%592,173
Aug 3, 202621.5722.8721.5021.6021.600.37%204,620
Jul 31, 202623.1223.1221.2121.5221.52-5.45%158,827
Jul 30, 202621.0922.9521.0122.7622.7610.00%299,999
Jul 29, 202619.9521.2919.7520.6920.694.39%287,574
Jul 28, 202619.8520.0019.0019.8219.821.43%195,511