Nuvectis Pharma Inc. (NVCT)
5.48
-0.16 (-2.84%)
At close: Jan 15, 2025, 2:29 PM
NVCT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.90 | 5.90 | 5.46 | 5.64 | -0.17 | -2.93% | 33,621 |
| 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 |
| Dec 13, 2024 | 4.73 | 4.86 | 4.53 | 4.70 | 0.06 | 1.29% | 113,700 |
| Dec 12, 2024 | 4.70 | 4.75 | 4.52 | 4.64 | -0.07 | -1.49% | 128,127 |
| Dec 11, 2024 | 5.04 | 5.04 | 4.71 | 4.71 | -0.24 | -4.85% | 43,928 |
| Dec 10, 2024 | 4.79 | 4.98 | 4.67 | 4.95 | 0.14 | 2.91% | 42,300 |
| Dec 9, 2024 | 4.93 | 4.95 | 4.70 | 4.81 | -0.06 | -1.23% | 40,000 |
| Dec 6, 2024 | 4.82 | 5.01 | 4.68 | 4.87 | 0.11 | 2.31% | 45,635 |
| Dec 5, 2024 | 4.71 | 5.04 | 4.60 | 4.76 | -0.06 | -1.24% | 128,305 |
| Dec 4, 2024 | 5.00 | 5.05 | 4.62 | 4.82 | -0.15 | -3.02% | 101,800 |
| Dec 3, 2024 | 4.92 | 5.09 | 4.82 | 4.97 | 0.05 | 1.02% | 60,902 |
| Dec 2, 2024 | 5.00 | 5.16 | 4.90 | 4.92 | -0.12 | -2.38% | 67,605 |
| Nov 29, 2024 | 5.22 | 5.48 | 4.99 | 5.04 | -0.24 | -4.55% | 63,739 |
| Nov 27, 2024 | 5.10 | 5.35 | 5.01 | 5.28 | 0.13 | 2.52% | 69,716 |
| Nov 26, 2024 | 5.00 | 5.20 | 4.85 | 5.15 | 0.20 | 4.04% | 60,500 |
| Nov 25, 2024 | 5.05 | 5.20 | 4.86 | 4.95 | -0.15 | -2.94% | 75,316 |
| Nov 22, 2024 | 4.94 | 5.14 | 4.61 | 5.10 | 0.20 | 4.08% | 170,110 |
| Nov 21, 2024 | 5.05 | 5.12 | 4.68 | 4.90 | -0.17 | -3.35% | 151,779 |
| Nov 20, 2024 | 5.09 | 5.36 | 4.81 | 5.07 | -0.07 | -1.36% | 154,080 |
| Nov 19, 2024 | 5.00 | 5.49 | 4.75 | 5.14 | 0.10 | 1.98% | 243,372 |
| Nov 18, 2024 | 5.00 | 5.39 | 4.90 | 5.04 | 0.09 | 1.82% | 281,629 |
| Nov 15, 2024 | 5.71 | 5.73 | 4.82 | 4.95 | -0.78 | -13.61% | 600,700 |
| Nov 14, 2024 | 5.09 | 6.55 | 4.90 | 5.73 | -4.94 | -46.30% | 1,713,700 |
| Nov 13, 2024 | 10.94 | 11.26 | 10.01 | 10.67 | -0.31 | -2.82% | 192,912 |
| Nov 12, 2024 | 10.57 | 11.80 | 10.14 | 10.98 | 0.17 | 1.57% | 257,523 |
| Nov 11, 2024 | 11.30 | 11.49 | 9.36 | 10.81 | 0.00 | 0.00% | 540,701 |
| Nov 8, 2024 | 8.44 | 10.81 | 8.43 | 10.81 | 2.47 | 29.62% | 357,231 |
| Nov 7, 2024 | 8.23 | 8.88 | 8.02 | 8.34 | 0.19 | 2.33% | 303,620 |
| Nov 6, 2024 | 7.29 | 8.18 | 7.20 | 8.15 | 0.72 | 9.69% | 176,709 |
| Nov 5, 2024 | 6.22 | 7.48 | 6.00 | 7.43 | 1.12 | 17.75% | 163,347 |
| Nov 4, 2024 | 6.70 | 6.75 | 6.31 | 6.31 | -0.10 | -1.56% | 86,018 |
| Nov 1, 2024 | 7.48 | 7.62 | 6.41 | 6.41 | -1.06 | -14.19% | 205,631 |
| Oct 31, 2024 | 7.90 | 8.23 | 7.16 | 7.47 | -0.42 | -5.32% | 107,500 |