Nuvectis Pharma Inc. (NVCT)
6.74
0.03 (0.45%)
At close: Feb 28, 2025, 3:59 PM
6.69
-0.74%
After-hours: Feb 28, 2025, 04:00 PM EST
NVCT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.93 | 6.93 | 6.50 | 6.69 | -0.02 | -0.30% | 28,727 |
| Feb 27, 2025 | 6.93 | 6.93 | 6.60 | 6.71 | -0.15 | -2.19% | 47,000 |
| Feb 26, 2025 | 7.13 | 7.36 | 6.80 | 6.86 | -0.07 | -1.01% | 52,325 |
| Feb 25, 2025 | 7.26 | 7.35 | 6.82 | 6.93 | -0.43 | -5.84% | 97,800 |
| Feb 24, 2025 | 7.70 | 7.75 | 7.23 | 7.36 | -0.23 | -3.03% | 59,600 |
| Feb 21, 2025 | 7.57 | 7.89 | 7.42 | 7.59 | 0.07 | 0.93% | 91,849 |
| Feb 20, 2025 | 7.85 | 7.85 | 7.38 | 7.52 | -0.33 | -4.20% | 84,200 |
| Feb 19, 2025 | 7.84 | 8.06 | 7.69 | 7.85 | 0.11 | 1.42% | 106,293 |
| Feb 18, 2025 | 7.75 | 8.13 | 7.62 | 7.74 | -0.06 | -0.77% | 190,135 |
| Feb 14, 2025 | 6.99 | 7.83 | 6.91 | 7.80 | 0.85 | 12.23% | 220,500 |
| Feb 13, 2025 | 6.83 | 7.00 | 6.73 | 6.95 | 0.09 | 1.31% | 148,100 |
| Feb 12, 2025 | 6.38 | 6.90 | 6.30 | 6.86 | 0.57 | 9.06% | 112,439 |
| Feb 11, 2025 | 6.12 | 6.49 | 6.07 | 6.29 | -0.04 | -0.63% | 57,287 |
| Feb 10, 2025 | 6.78 | 6.78 | 6.33 | 6.33 | -0.38 | -5.66% | 93,200 |
| Feb 7, 2025 | 7.25 | 7.40 | 6.56 | 6.71 | -0.53 | -7.32% | 180,700 |
| Feb 6, 2025 | 7.15 | 7.28 | 6.97 | 7.24 | 0.09 | 1.26% | 162,737 |
| Feb 5, 2025 | 5.81 | 7.50 | 5.81 | 7.15 | 0.15 | 2.14% | 496,551 |
| Feb 4, 2025 | 6.82 | 8.00 | 6.74 | 7.00 | 0.20 | 2.94% | 220,322 |
| Feb 3, 2025 | 6.75 | 7.00 | 6.38 | 6.80 | 0.04 | 0.59% | 77,900 |
| Jan 31, 2025 | 6.86 | 6.89 | 6.57 | 6.76 | 0.02 | 0.30% | 42,317 |
| Jan 30, 2025 | 6.45 | 6.74 | 6.33 | 6.74 | 0.37 | 5.81% | 30,590 |
| Jan 29, 2025 | 6.44 | 6.49 | 6.12 | 6.37 | -0.01 | -0.16% | 47,800 |
| Jan 28, 2025 | 6.75 | 7.06 | 6.32 | 6.38 | -0.35 | -5.20% | 123,300 |
| Jan 27, 2025 | 6.38 | 6.79 | 6.32 | 6.73 | 0.18 | 2.75% | 67,442 |
| Jan 24, 2025 | 6.49 | 7.15 | 6.30 | 6.55 | 0.13 | 2.02% | 203,500 |
| Jan 23, 2025 | 6.10 | 6.70 | 6.10 | 6.42 | 0.32 | 5.25% | 138,319 |
| Jan 22, 2025 | 5.68 | 6.10 | 5.65 | 6.10 | 0.39 | 6.83% | 40,200 |
| Jan 21, 2025 | 5.57 | 5.95 | 5.51 | 5.71 | 0.22 | 4.01% | 93,907 |
| Jan 17, 2025 | 5.66 | 5.66 | 5.40 | 5.49 | 0.03 | 0.55% | 34,922 |
| Jan 16, 2025 | 5.37 | 5.56 | 5.34 | 5.46 | 0.09 | 1.68% | 33,513 |
| Jan 15, 2025 | 5.71 | 5.75 | 5.36 | 5.37 | -0.27 | -4.79% | 82,200 |
| Jan 14, 2025 | 5.90 | 5.90 | 5.46 | 5.64 | -0.17 | -2.93% | 33,700 |
| Jan 13, 2025 | 5.80 | 6.08 | 5.46 | 5.81 | 0.00 | 0.00% | 121,200 |
| Jan 10, 2025 | 6.15 | 6.29 | 5.76 | 5.81 | -0.36 | -5.83% | 70,719 |
| Jan 8, 2025 | 6.28 | 6.39 | 5.90 | 6.17 | -0.06 | -0.96% | 79,200 |
| Jan 7, 2025 | 6.52 | 6.75 | 6.00 | 6.23 | -0.38 | -5.75% | 163,700 |
| Jan 6, 2025 | 5.77 | 6.75 | 5.57 | 6.61 | 1.03 | 18.46% | 251,300 |
| Jan 3, 2025 | 5.51 | 5.80 | 5.40 | 5.58 | 0.19 | 3.53% | 178,800 |
| Jan 2, 2025 | 5.45 | 5.89 | 5.33 | 5.39 | -0.02 | -0.37% | 111,728 |
| Dec 31, 2024 | 5.25 | 5.61 | 5.15 | 5.41 | 0.27 | 5.25% | 63,048 |
| Dec 30, 2024 | 5.19 | 5.30 | 5.03 | 5.14 | -0.08 | -1.53% | 112,817 |
| Dec 27, 2024 | 4.88 | 5.44 | 4.85 | 5.22 | 0.20 | 3.98% | 103,073 |
| Dec 26, 2024 | 4.72 | 5.14 | 4.55 | 5.02 | 0.37 | 7.96% | 102,100 |
| Dec 24, 2024 | 4.58 | 4.70 | 4.54 | 4.65 | 0.07 | 1.53% | 38,700 |
| Dec 23, 2024 | 4.63 | 4.78 | 4.44 | 4.58 | 0.06 | 1.33% | 120,800 |
| Dec 20, 2024 | 4.66 | 4.82 | 4.44 | 4.52 | -0.17 | -3.62% | 164,235 |
| Dec 19, 2024 | 4.76 | 4.95 | 4.63 | 4.69 | -0.01 | -0.21% | 89,808 |
| Dec 18, 2024 | 5.13 | 5.19 | 4.48 | 4.70 | -0.41 | -8.02% | 127,800 |
| Dec 17, 2024 | 4.93 | 5.34 | 4.87 | 5.11 | 0.24 | 4.93% | 201,932 |
| Dec 16, 2024 | 4.74 | 5.03 | 4.62 | 4.87 | 0.17 | 3.62% | 96,770 |