Nuvectis Pharma, Inc. NVCT
NASDAQ · United States · Health Technology
$20.82-0.30 (-1.42%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20.97 | -0.73% | $21.33 | $21.90 | $20.71 | 28.10K |
| 2026-09-30 | $21.12 | +2.87% | $20.73 | $21.62 | $20.41 | 240.30K |
| 2026-09-29 | $20.53 | -1.35% | $20.91 | $21.40 | $20.11 | 160.00K |
| 2026-09-28 | $20.81 | +2.92% | $20.00 | $21.24 | $19.55 | 137.90K |
| 2026-09-25 | $20.22 | -6.52% | $21.81 | $21.95 | $20.22 | 191.80K |
| 2026-09-24 | $21.63 | +2.66% | $21.38 | $21.99 | $20.65 | 258.20K |
| 2026-09-23 | $21.07 | -8.39% | $23.00 | $23.00 | $20.94 | 169.20K |
| 2026-09-22 | $23.00 | +4.64% | $22.26 | $23.17 | $21.78 | 124.00K |
| 2026-09-21 | $21.98 | -0.09% | $22.02 | $22.39 | $21.40 | 166.40K |
| 2026-09-18 | $22.00 | +2.90% | $21.27 | $23.00 | $21.06 | 880.10K |
| 2026-09-17 | $21.38 | -2.24% | $22.31 | $22.31 | $20.00 | 240.90K |
| 2026-09-16 | $21.87 | -0.23% | $21.84 | $22.41 | $21.31 | 136.40K |
| 2026-09-15 | $21.92 | -6.12% | $23.00 | $23.01 | $21.78 | 166.10K |
| 2026-09-14 | $23.35 | -2.67% | $23.25 | $24.12 | $22.79 | 203.40K |
| 2026-09-11 | $23.99 | +6.67% | $22.96 | $24.24 | $22.28 | 221.10K |
| 2026-09-10 | $22.49 | -1.27% | $22.09 | $23.02 | $22.01 | 107.00K |
| 2026-09-09 | $22.78 | -5.04% | $23.89 | $24.54 | $22.67 | 165.60K |
| 2026-09-08 | $23.99 | -2.04% | $24.00 | $24.69 | $22.73 | 136.30K |
| 2026-09-04 | $24.49 | +0.49% | $24.00 | $25.19 | $23.96 | 117.20K |
| 2026-09-03 | $24.37 | +1.88% | $24.00 | $24.62 | $22.82 | 136.00K |
| 2026-09-02 | $23.92 | +3.73% | $23.06 | $24.01 | $23.06 | 188.50K |
| 2026-09-01 | $23.06 | +1.45% | $22.80 | $23.81 | $22.77 | 176.90K |
| 2026-08-31 | $22.73 | -4.21% | $23.52 | $24.35 | $22.57 | 192.60K |
| 2026-08-28 | $23.73 | -5.80% | $24.93 | $25.65 | $23.29 | 137.20K |
| 2026-08-27 | $25.19 | +0.76% | $25.03 | $25.84 | $24.35 | 319.80K |
| 2026-08-26 | $25.00 | -3.44% | $25.80 | $25.80 | $23.84 | 362.90K |
| 2026-08-25 | $25.89 | +8.46% | $23.90 | $25.94 | $23.85 | 276.40K |
| 2026-08-24 | $23.87 | +1.32% | $23.56 | $24.55 | $23.33 | 231.10K |
| 2026-08-21 | $23.56 | +0.90% | $23.59 | $23.93 | $22.83 | 197.00K |
| 2026-08-20 | $23.35 | +0.09% | $22.98 | $23.99 | $22.36 | 230.00K |
| 2026-08-19 | $23.33 | +11.57% | $21.44 | $23.74 | $21.00 | 362.80K |
| 2026-08-18 | $20.91 | +9.59% | $19.13 | $20.91 | $19.06 | 217.90K |
| 2026-08-17 | $19.08 | +0.63% | $18.85 | $19.32 | $18.51 | 102.60K |
| 2026-08-14 | $18.96 | -1.40% | $20.30 | $20.30 | $18.86 | 106.70K |
| 2026-08-13 | $19.23 | -1.59% | $19.78 | $20.01 | $19.05 | 144.20K |
| 2026-08-12 | $19.54 | +0.67% | $19.68 | $19.74 | $19.34 | 78.90K |
| 2026-08-11 | $19.41 | +2.83% | $19.09 | $19.75 | $18.62 | 166.20K |
| 2026-08-10 | $18.88 | -0.40% | $18.68 | $18.90 | $18.30 | 137.10K |
| 2026-08-07 | $18.95 | +0.64% | $19.16 | $19.46 | $18.31 | 172.00K |
| 2026-08-06 | $18.83 | -2.23% | $19.22 | $19.99 | $18.40 | 210.60K |
| 2026-08-05 | $19.26 | -4.18% | $21.09 | $21.09 | $19.15 | 219.90K |
| 2026-08-04 | $20.10 | -6.94% | $19.26 | $21.12 | $17.89 | 592.20K |
| 2026-08-03 | $21.60 | +0.37% | $21.57 | $22.87 | $21.50 | 204.60K |
| 2026-07-31 | $21.52 | -5.45% | $23.12 | $23.12 | $21.21 | 158.60K |
| 2026-07-30 | $22.76 | +10.00% | $21.09 | $22.94 | $21.01 | 299.90K |
| 2026-07-29 | $20.69 | +4.39% | $19.95 | $21.29 | $19.75 | 287.50K |
| 2026-07-28 | $19.82 | +1.43% | $19.85 | $20.00 | $19.00 | 195.50K |
| 2026-07-27 | $19.54 | +1.19% | $19.37 | $20.00 | $19.01 | 146.60K |
| 2026-07-24 | $19.31 | -4.17% | $20.19 | $20.20 | $19.04 | 248.20K |
| 2026-07-23 | $20.15 | +4.46% | $19.29 | $20.20 | $18.76 | 325.50K |
| 2026-07-22 | $19.29 | +1.10% | $19.10 | $19.75 | $19.01 | 157.30K |
| 2026-07-21 | $19.08 | +5.82% | $18.10 | $19.70 | $18.10 | 198.40K |
| 2026-07-20 | $18.03 | -5.80% | $19.11 | $20.02 | $18.02 | 339.70K |
| 2026-07-17 | $19.14 | +2.90% | $18.30 | $19.21 | $18.04 | 331.00K |
| 2026-07-16 | $18.60 | -5.05% | $19.56 | $19.97 | $18.38 | 341.40K |
| 2026-07-15 | $19.59 | +7.11% | $18.30 | $19.71 | $18.17 | 212.60K |
| 2026-07-14 | $18.29 | -0.81% | $18.83 | $18.83 | $18.20 | 100.70K |
| 2026-07-13 | $18.44 | +0.49% | $18.30 | $19.00 | $18.10 | 175.50K |
| 2026-07-10 | $18.35 | -3.37% | $18.86 | $19.01 | $18.02 | 224.40K |
| 2026-07-09 | $18.99 | +1.28% | $18.92 | $19.56 | $18.63 | 338.40K |
| 2026-07-08 | $18.75 | -2.34% | $18.93 | $19.30 | $18.27 | 285.60K |
| 2026-07-07 | $19.20 | -2.19% | $19.77 | $19.89 | $18.86 | 425.40K |
| 2026-07-06 | $19.63 | +0.31% | $20.57 | $20.74 | $19.61 | 572.40K |
| 2026-07-02 | $19.57 | +0.26% | $19.94 | $20.35 | $19.04 | 654.50K |
| 2026-07-01 | $19.52 | +6.14% | $18.61 | $20.26 | $18.42 | 899.30K |
| 2026-06-30 | $18.39 | -35.54% | $20.83 | $21.24 | $17.77 | 3.14M |
| 2026-06-29 | $28.53 | +4.93% | $27.13 | $29.27 | $25.30 | 518.90K |
| 2026-06-26 | $27.19 | -2.44% | $27.85 | $28.37 | $23.71 | 1.28M |
| 2026-06-25 | $27.87 | +13.85% | $24.54 | $27.93 | $23.31 | 733.10K |
| 2026-06-24 | $24.48 | +39.49% | $17.57 | $24.71 | $17.55 | 1.28M |
| 2026-06-23 | $17.55 | +6.17% | $16.03 | $18.24 | $15.89 | 281.20K |
| 2026-06-22 | $16.53 | +19.61% | $13.84 | $16.64 | $13.02 | 408.50K |
| 2026-06-18 | $13.82 | +9.77% | $12.89 | $14.16 | $12.67 | 323.30K |
| 2026-06-17 | $12.59 | +5.44% | $11.95 | $12.79 | $11.95 | 98.60K |
| 2026-06-16 | $11.94 | +7.09% | $11.24 | $12.08 | $11.14 | 215.10K |
| 2026-06-15 | $11.15 | +4.11% | $10.94 | $11.23 | $10.73 | 76.20K |
| 2026-06-12 | $10.71 | +1.90% | $10.51 | $10.80 | $10.11 | 69.10K |
| 2026-06-11 | $10.51 | +1.94% | $10.41 | $10.55 | $9.94 | 62.70K |
| 2026-06-10 | $10.31 | +5.20% | $9.67 | $10.45 | $9.67 | 100.10K |
| 2026-06-09 | $9.80 | +4.03% | $9.52 | $9.86 | $9.35 | 64.10K |
| 2026-06-08 | $9.42 | -1.26% | $9.65 | $9.95 | $9.39 | 41.40K |
| 2026-06-05 | $9.54 | -1.34% | $9.56 | $9.77 | $9.33 | 74.40K |
| 2026-06-04 | $9.67 | +3.87% | $9.33 | $9.69 | $9.31 | 38.10K |
| 2026-06-03 | $9.31 | -2.10% | $9.50 | $9.68 | $9.22 | 68.80K |
| 2026-06-02 | $9.51 | -2.46% | $9.61 | $9.72 | $9.47 | 76.10K |
| 2026-06-01 | $9.75 | 0.00% | $9.62 | $9.99 | $9.51 | 98.40K |
| 2026-05-29 | $9.75 | -4.32% | $10.12 | $10.16 | $9.64 | 105.40K |
| 2026-05-28 | $10.19 | +0.39% | $10.17 | $10.40 | $10.00 | 57.40K |
| 2026-05-27 | $10.15 | +0.50% | $10.19 | $10.50 | $9.92 | 126.40K |
| 2026-05-26 | $10.10 | -2.42% | $10.50 | $10.73 | $10.00 | 127.60K |