Nuvectis Pharma, Inc. (NVCT)
NASDAQ: NVCT · Real-Time Price · USD
8.39
-0.61 (-6.73%)
At close: May 12, 2025, 4:00 PM
8.40
+0.02 (0.18%)
After-hours: May 12, 2025, 6:52 PM EDT
Nuvectis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.96 | 8.97 | 7.94 | 8.39 | 8.39 | -6.73% | 167,923 |
| May 9, 2025 | 9.19 | 9.43 | 8.81 | 8.99 | 8.99 | -2.49% | 125,081 |
| May 8, 2025 | 8.83 | 9.40 | 8.64 | 9.22 | 9.22 | 5.25% | 85,160 |
| May 7, 2025 | 9.02 | 9.40 | 8.10 | 8.76 | 8.76 | -2.23% | 140,823 |
| May 6, 2025 | 9.60 | 9.62 | 8.01 | 8.96 | 8.96 | -4.38% | 298,150 |
| May 5, 2025 | 9.11 | 9.55 | 8.82 | 9.37 | 9.37 | 1.30% | 100,842 |
| May 2, 2025 | 9.57 | 10.03 | 9.16 | 9.25 | 9.25 | -3.85% | 106,145 |
| May 1, 2025 | 9.84 | 10.07 | 9.53 | 9.62 | 9.62 | -3.41% | 106,940 |
| Apr 30, 2025 | 10.30 | 10.82 | 9.82 | 9.96 | 9.96 | -3.58% | 142,023 |
| Apr 29, 2025 | 10.44 | 11.08 | 9.40 | 10.33 | 10.33 | -3.00% | 355,360 |
| Apr 28, 2025 | 10.50 | 11.52 | 10.28 | 10.65 | 10.65 | 1.53% | 296,392 |
| Apr 25, 2025 | 10.91 | 11.07 | 10.27 | 10.49 | 10.49 | -4.29% | 233,977 |
| Apr 24, 2025 | 10.40 | 11.29 | 10.02 | 10.96 | 10.96 | 5.28% | 272,994 |
| Apr 23, 2025 | 9.72 | 10.45 | 9.11 | 10.41 | 10.41 | 12.30% | 156,840 |
| Apr 22, 2025 | 8.58 | 9.27 | 8.52 | 9.27 | 9.27 | 11.15% | 100,578 |
| Apr 21, 2025 | 8.87 | 9.25 | 8.32 | 8.34 | 8.34 | -5.92% | 99,632 |
| Apr 17, 2025 | 8.86 | 9.30 | 8.78 | 8.87 | 8.87 | 1.90% | 125,600 |
| Apr 16, 2025 | 9.26 | 9.50 | 8.70 | 8.70 | 8.70 | -8.71% | 117,326 |
| Apr 15, 2025 | 9.80 | 10.19 | 9.40 | 9.53 | 9.53 | -2.56% | 123,373 |
| Apr 14, 2025 | 8.56 | 9.89 | 8.34 | 9.78 | 9.78 | 17.69% | 121,161 |
| Apr 11, 2025 | 8.60 | 8.79 | 8.25 | 8.31 | 8.31 | -2.52% | 112,562 |
| Apr 10, 2025 | 8.64 | 8.80 | 7.95 | 8.53 | 8.53 | -1.33% | 102,573 |
| Apr 9, 2025 | 8.20 | 8.72 | 7.85 | 8.64 | 8.64 | 3.47% | 141,731 |
| Apr 8, 2025 | 8.62 | 9.26 | 8.01 | 8.35 | 8.35 | 1.33% | 91,386 |
| Apr 7, 2025 | 7.88 | 8.54 | 7.61 | 8.24 | 8.24 | -0.12% | 133,019 |
| Apr 4, 2025 | 8.92 | 9.04 | 8.03 | 8.25 | 8.25 | -8.84% | 109,311 |
| Apr 3, 2025 | 9.17 | 9.68 | 8.95 | 9.05 | 9.05 | -4.33% | 90,205 |
| Apr 2, 2025 | 9.48 | 9.88 | 8.99 | 9.46 | 9.46 | 1.18% | 103,444 |
| Apr 1, 2025 | 9.56 | 10.00 | 9.00 | 9.35 | 9.35 | -4.30% | 88,076 |
| Mar 31, 2025 | 10.49 | 10.71 | 9.40 | 9.77 | 9.77 | -6.60% | 116,506 |
| Mar 28, 2025 | 9.58 | 10.47 | 9.38 | 10.46 | 10.46 | 8.39% | 134,987 |
| Mar 27, 2025 | 8.65 | 9.90 | 8.65 | 9.65 | 9.65 | 10.29% | 142,510 |
| Mar 26, 2025 | 8.71 | 9.10 | 8.45 | 8.75 | 8.75 | 0.81% | 133,005 |
| Mar 25, 2025 | 9.94 | 9.94 | 8.68 | 8.68 | 8.68 | -11.52% | 95,736 |
| Mar 24, 2025 | 10.20 | 10.67 | 9.52 | 9.81 | 9.81 | -3.82% | 140,401 |
| Mar 21, 2025 | 9.35 | 10.40 | 9.27 | 10.20 | 10.20 | 9.09% | 340,725 |
| Mar 20, 2025 | 9.01 | 9.77 | 8.68 | 9.35 | 9.35 | 4.35% | 110,244 |
| Mar 19, 2025 | 9.40 | 9.85 | 8.73 | 8.96 | 8.96 | -5.08% | 186,416 |
| Mar 18, 2025 | 9.50 | 9.50 | 8.81 | 9.44 | 9.44 | -0.53% | 131,780 |
| Mar 17, 2025 | 9.17 | 9.75 | 8.97 | 9.49 | 9.49 | 7.23% | 222,885 |
| Mar 14, 2025 | 8.48 | 8.99 | 8.25 | 8.85 | 8.85 | 5.99% | 120,740 |
| Mar 13, 2025 | 7.66 | 8.50 | 7.55 | 8.35 | 8.35 | 7.88% | 85,427 |
| Mar 12, 2025 | 7.27 | 7.93 | 7.23 | 7.74 | 7.74 | 5.59% | 80,734 |
| Mar 11, 2025 | 7.62 | 7.90 | 7.01 | 7.33 | 7.33 | -3.81% | 86,634 |
| Mar 10, 2025 | 6.87 | 7.99 | 6.80 | 7.62 | 7.62 | 9.96% | 167,853 |
| Mar 7, 2025 | 6.05 | 6.95 | 6.00 | 6.93 | 6.93 | 12.68% | 82,264 |
| Mar 6, 2025 | 6.21 | 6.45 | 6.06 | 6.15 | 6.15 | -3.15% | 91,736 |
| Mar 5, 2025 | 6.40 | 6.49 | 6.16 | 6.35 | 6.35 | 0.16% | 33,633 |
| Mar 4, 2025 | 6.05 | 6.50 | 5.87 | 6.34 | 6.34 | 3.26% | 73,619 |
| Mar 3, 2025 | 6.61 | 6.75 | 6.09 | 6.14 | 6.14 | -8.22% | 105,675 |