Nuvectis Pharma Inc. (NVCT)
NASDAQ: NVCT
· Real-Time Price · USD
6.52
0.17 (2.68%)
At close: Sep 04, 2025, 3:59 PM
6.65
1.99%
After-hours: Sep 04, 2025, 04:51 PM EDT
NVCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.38 | 6.52 | 6.32 | 6.35 | 6.35 | -0.47% | 41,755 |
| Sep 2, 2025 | 6.50 | 6.62 | 6.36 | 6.38 | 6.38 | -2.74% | 115,304 |
| Aug 29, 2025 | 6.54 | 6.75 | 6.43 | 6.56 | 6.56 | 0.46% | 35,939 |
| Aug 28, 2025 | 6.70 | 6.77 | 6.51 | 6.53 | 6.53 | -1.80% | 55,228 |
| Aug 27, 2025 | 6.77 | 6.81 | 6.64 | 6.65 | 6.65 | -2.92% | 33,845 |
| Aug 26, 2025 | 6.56 | 6.88 | 6.32 | 6.85 | 6.85 | 5.55% | 38,382 |
| Aug 25, 2025 | 6.89 | 6.90 | 6.48 | 6.49 | 6.49 | -5.53% | 50,621 |
| Aug 22, 2025 | 6.31 | 6.89 | 6.31 | 6.87 | 6.87 | 8.36% | 70,800 |
| Aug 21, 2025 | 6.48 | 6.57 | 6.34 | 6.34 | 6.34 | -3.06% | 33,530 |
| Aug 20, 2025 | 6.11 | 6.59 | 6.11 | 6.54 | 6.54 | 6.51% | 73,700 |
| Aug 19, 2025 | 6.38 | 6.47 | 6.12 | 6.14 | 6.14 | -4.81% | 65,900 |
| Aug 18, 2025 | 6.47 | 6.49 | 6.15 | 6.45 | 6.45 | 0.31% | 123,623 |
| Aug 15, 2025 | 6.45 | 6.53 | 6.23 | 6.43 | 6.43 | 0.00% | 51,300 |
| Aug 14, 2025 | 6.32 | 6.49 | 6.18 | 6.43 | 6.43 | 0.94% | 61,200 |
| Aug 13, 2025 | 6.90 | 6.99 | 6.34 | 6.37 | 6.37 | -6.60% | 136,832 |
| Aug 12, 2025 | 6.15 | 6.82 | 6.15 | 6.82 | 6.82 | 11.26% | 191,200 |
| Aug 11, 2025 | 6.02 | 6.36 | 5.97 | 6.13 | 6.13 | 2.17% | 124,200 |
| Aug 8, 2025 | 6.15 | 6.51 | 5.85 | 6.00 | 6.00 | -2.76% | 177,500 |
| Aug 7, 2025 | 6.62 | 6.62 | 6.05 | 6.17 | 6.17 | -4.49% | 277,118 |
| Aug 6, 2025 | 6.80 | 7.01 | 6.42 | 6.46 | 6.46 | -6.38% | 170,200 |