Nuvectis Pharma Inc. (NVCT)
NASDAQ: NVCT
· Real-Time Price · USD
6.09
0.06 (1.00%)
At close: Oct 15, 2025, 3:59 PM
NVCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 6.11 | 6.19 | 5.93 | 6.03 | 6.03 | -2.58% | 59,534 |
| Oct 13, 2025 | 6.06 | 6.21 | 6.04 | 6.19 | 6.19 | 3.86% | 78,917 |
| Oct 10, 2025 | 5.98 | 6.14 | 5.85 | 5.96 | 5.96 | -0.83% | 145,000 |
| Oct 9, 2025 | 6.20 | 6.22 | 5.90 | 6.01 | 6.01 | -3.53% | 140,100 |
| Oct 8, 2025 | 6.15 | 6.30 | 6.11 | 6.23 | 6.23 | 1.96% | 70,340 |
| Oct 7, 2025 | 6.02 | 6.14 | 5.93 | 6.11 | 6.11 | 0.99% | 56,423 |
| Oct 6, 2025 | 6.01 | 6.21 | 5.96 | 6.05 | 6.05 | 0.67% | 45,923 |
| Oct 3, 2025 | 6.10 | 6.20 | 5.94 | 6.01 | 6.01 | -0.99% | 42,326 |
| Oct 2, 2025 | 6.07 | 6.10 | 5.97 | 6.07 | 6.07 | 0.17% | 24,035 |
| Oct 1, 2025 | 6.00 | 6.17 | 5.97 | 6.06 | 6.06 | 0.66% | 51,831 |
| Sep 30, 2025 | 5.92 | 6.07 | 5.89 | 6.02 | 6.02 | 1.69% | 64,317 |
| Sep 29, 2025 | 6.09 | 6.20 | 5.92 | 5.92 | 5.92 | -2.63% | 60,800 |
| Sep 26, 2025 | 6.02 | 6.14 | 5.96 | 6.08 | 6.08 | 2.18% | 61,800 |
| Sep 25, 2025 | 5.91 | 6.11 | 5.57 | 5.95 | 5.95 | 0.00% | 161,100 |
| Sep 24, 2025 | 6.05 | 6.15 | 5.81 | 5.95 | 5.95 | -0.83% | 112,700 |
| 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 |
Page 1 of 47