Nuvectis Pharma Inc. (NVCT)
NASDAQ: NVCT
· Real-Time Price · USD
6.29
-0.14 (-2.18%)
At close: Aug 15, 2025, 12:05 PM
NVCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.32 | 6.49 | 6.18 | 6.43 | 6.43 | 0.94% | 61,041 |
| 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 |
| Aug 5, 2025 | 7.16 | 7.37 | 6.81 | 6.90 | 6.90 | -5.35% | 288,300 |
| Aug 4, 2025 | 6.80 | 7.38 | 6.77 | 7.29 | 7.29 | 7.21% | 103,348 |
| Aug 1, 2025 | 6.91 | 6.95 | 6.75 | 6.80 | 6.80 | -2.30% | 99,432 |
| Jul 31, 2025 | 6.68 | 7.16 | 6.30 | 6.96 | 6.96 | -7.81% | 348,800 |
| Jul 30, 2025 | 7.52 | 7.71 | 7.40 | 7.55 | 7.55 | -0.13% | 95,464 |
| Jul 29, 2025 | 7.63 | 7.68 | 7.37 | 7.56 | 7.56 | -0.53% | 151,316 |
| Jul 28, 2025 | 7.82 | 7.95 | 7.44 | 7.60 | 7.60 | -2.31% | 152,690 |
| Jul 25, 2025 | 7.76 | 7.87 | 7.48 | 7.78 | 7.78 | 0.65% | 112,000 |
| Jul 24, 2025 | 7.77 | 8.11 | 7.67 | 7.73 | 7.73 | -1.65% | 273,300 |
| Jul 23, 2025 | 8.15 | 8.24 | 7.70 | 7.86 | 7.86 | -2.72% | 1,728,200 |
| Jul 22, 2025 | 8.00 | 8.15 | 7.92 | 8.08 | 8.08 | 1.25% | 78,200 |
| Jul 21, 2025 | 7.80 | 8.09 | 7.70 | 7.98 | 7.98 | 2.31% | 64,400 |
| Jul 18, 2025 | 8.03 | 8.21 | 7.79 | 7.80 | 7.80 | -1.89% | 61,154 |