Nuvectis Pharma Inc. (NVCT)
NASDAQ: NVCT
· Real-Time Price · USD
5.95
-0.05 (-0.83%)
At close: Sep 24, 2025, 3:59 PM
5.95
0.00%
After-hours: Sep 24, 2025, 04:18 PM EDT
NVCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 6.05 | 6.15 | 5.81 | 5.95 | 5.95 | -0.83% | 112,681 |
| Sep 23, 2025 | 6.36 | 6.46 | 6.00 | 6.00 | 6.00 | -6.69% | 141,710 |
| Sep 22, 2025 | 6.30 | 6.60 | 6.26 | 6.43 | 6.43 | 2.55% | 77,100 |
| Sep 19, 2025 | 6.44 | 6.55 | 6.27 | 6.27 | 6.27 | -2.03% | 336,018 |
| Sep 18, 2025 | 6.26 | 6.55 | 6.26 | 6.40 | 6.40 | 3.39% | 64,832 |
| Sep 17, 2025 | 6.26 | 6.49 | 6.17 | 6.19 | 6.19 | -0.32% | 64,000 |
| Sep 16, 2025 | 6.16 | 6.31 | 6.15 | 6.21 | 6.21 | 0.32% | 33,200 |
| Sep 15, 2025 | 6.26 | 6.29 | 6.16 | 6.19 | 6.19 | 0.49% | 43,524 |
| Sep 12, 2025 | 6.45 | 6.47 | 6.15 | 6.16 | 6.16 | -5.38% | 76,500 |
| Sep 11, 2025 | 6.31 | 6.61 | 6.31 | 6.51 | 6.51 | 3.66% | 83,245 |
| Sep 10, 2025 | 6.41 | 6.53 | 6.27 | 6.28 | 6.28 | -0.95% | 74,143 |
| Sep 9, 2025 | 6.40 | 6.50 | 6.27 | 6.34 | 6.34 | -0.94% | 50,600 |
| Sep 8, 2025 | 6.74 | 6.88 | 6.32 | 6.40 | 6.40 | -4.19% | 155,406 |
| Sep 5, 2025 | 6.55 | 6.73 | 6.45 | 6.68 | 6.68 | 2.45% | 50,730 |
| Sep 4, 2025 | 6.39 | 6.59 | 6.36 | 6.52 | 6.52 | 2.68% | 49,630 |
| Sep 3, 2025 | 6.38 | 6.52 | 6.32 | 6.35 | 6.35 | -0.47% | 41,800 |
| 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 |