Nuvectis Pharma, Inc. (NVCT)
NASDAQ: NVCT · Real-Time Price · USD
7.55
-0.16 (-2.08%)
At close: Jun 27, 2025, 4:00 PM
8.05
+0.50 (6.62%)
After-hours: Jun 27, 2025, 7:37 PM EDT
Nuvectis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.76 | 7.87 | 7.42 | 7.55 | 7.55 | -2.08% | 1,872,145 |
| Jun 26, 2025 | 7.71 | 8.06 | 7.70 | 7.71 | 7.71 | -0.39% | 166,913 |
| Jun 25, 2025 | 8.16 | 8.27 | 7.72 | 7.74 | 7.74 | -3.01% | 81,134 |
| Jun 24, 2025 | 7.96 | 8.18 | 7.90 | 7.98 | 7.98 | 0.25% | 71,687 |
| Jun 23, 2025 | 8.10 | 8.28 | 7.84 | 7.96 | 7.96 | -2.09% | 116,327 |
| Jun 20, 2025 | 7.97 | 8.20 | 7.90 | 8.13 | 8.13 | 0.99% | 93,851 |
| Jun 18, 2025 | 8.11 | 8.33 | 7.91 | 8.05 | 8.05 | -0.74% | 103,552 |
| Jun 17, 2025 | 8.52 | 8.86 | 8.11 | 8.11 | 8.11 | -6.13% | 88,446 |
| Jun 16, 2025 | 8.36 | 8.89 | 8.36 | 8.64 | 8.64 | 2.73% | 79,296 |
| Jun 13, 2025 | 8.83 | 8.95 | 8.40 | 8.41 | 8.41 | -4.76% | 122,454 |
| Jun 12, 2025 | 8.85 | 9.20 | 8.61 | 8.83 | 8.83 | - | 66,584 |
| Jun 11, 2025 | 9.10 | 9.30 | 8.81 | 8.83 | 8.83 | -2.11% | 106,854 |
| Jun 10, 2025 | 8.85 | 9.07 | 8.50 | 9.02 | 9.02 | 1.92% | 41,363 |
| Jun 9, 2025 | 8.84 | 8.93 | 8.50 | 8.85 | 8.85 | - | 72,760 |
| Jun 6, 2025 | 8.94 | 9.14 | 8.83 | 8.85 | 8.85 | -1.34% | 125,500 |
| Jun 5, 2025 | 8.99 | 9.00 | 8.79 | 8.97 | 8.97 | 1.24% | 50,477 |
| Jun 4, 2025 | 8.85 | 9.33 | 8.81 | 8.86 | 8.86 | -0.89% | 103,163 |
| Jun 3, 2025 | 8.99 | 9.15 | 8.65 | 8.94 | 8.94 | -0.45% | 151,430 |
| Jun 2, 2025 | 9.44 | 9.75 | 8.93 | 8.98 | 8.98 | -4.57% | 149,556 |
| May 30, 2025 | 9.27 | 9.54 | 9.15 | 9.41 | 9.41 | 0.64% | 71,872 |
| May 29, 2025 | 9.79 | 9.83 | 9.25 | 9.35 | 9.35 | -3.21% | 150,404 |
| May 28, 2025 | 9.67 | 9.87 | 9.41 | 9.66 | 9.66 | - | 74,092 |
| May 27, 2025 | 9.99 | 10.17 | 9.66 | 9.66 | 9.66 | -1.73% | 100,741 |
| May 23, 2025 | 9.95 | 10.32 | 9.82 | 9.83 | 9.83 | -1.21% | 83,412 |
| May 22, 2025 | 10.00 | 10.33 | 9.95 | 9.95 | 9.95 | -1.00% | 113,939 |
| May 21, 2025 | 10.47 | 10.75 | 9.92 | 10.05 | 10.05 | -5.63% | 140,639 |
| May 20, 2025 | 11.00 | 11.07 | 10.44 | 10.65 | 10.65 | -2.74% | 103,590 |
| May 19, 2025 | 9.97 | 11.15 | 9.95 | 10.95 | 10.95 | 10.94% | 227,691 |
| May 16, 2025 | 9.29 | 10.31 | 9.29 | 9.87 | 9.87 | 6.36% | 149,860 |
| May 15, 2025 | 9.24 | 9.60 | 9.19 | 9.28 | 9.28 | 0.43% | 119,910 |
| May 14, 2025 | 8.53 | 9.29 | 8.53 | 9.24 | 9.24 | 9.61% | 112,842 |
| May 13, 2025 | 8.31 | 8.67 | 8.18 | 8.43 | 8.43 | 0.54% | 168,655 |
| May 12, 2025 | 8.96 | 8.97 | 7.94 | 8.39 | 8.39 | -6.73% | 167,924 |
| 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 |