Skip to main content
Nuvectis Pharma, Inc. (NVCT)
NASDAQ: NVCT · Real-Time Price · USD
8.96
-0.08 (-0.88%)
At close: Mar 6, 2026, 4:00 PM EST
8.92
-0.04 (-0.45%)
After-hours: Mar 6, 2026, 4:04 PM EST

Nuvectis Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.919.288.838.968.96-0.88%80,862
Mar 5, 20268.939.138.929.049.040.11%59,162
Mar 4, 20268.869.168.709.039.033.67%63,639
Mar 3, 20268.898.988.638.718.71-3.65%42,873
Mar 2, 20268.719.158.699.049.042.03%45,619
Feb 27, 20268.839.088.758.868.86-0.89%54,349
Feb 26, 20268.998.998.708.948.940.11%33,070
Feb 25, 20268.729.128.208.938.932.64%51,684
Feb 24, 20268.538.728.508.708.702.23%22,838
Feb 23, 20268.388.578.288.518.510.59%27,570
Feb 20, 20268.458.568.268.468.46-0.59%43,162
Feb 19, 20268.608.678.448.518.51-1.39%41,306
Feb 18, 20268.898.958.558.638.63-3.25%35,692
Feb 17, 20268.679.078.478.928.921.83%58,070
Feb 13, 20268.809.238.698.768.76-0.45%60,302
Feb 12, 20268.849.038.518.808.800.23%78,055
Feb 11, 20268.858.858.128.788.780.46%104,994
Feb 10, 20269.019.068.668.748.74-3.32%69,388
Feb 9, 20268.909.228.649.049.041.69%75,021
Feb 6, 20268.578.978.358.898.895.71%82,759
Feb 5, 20268.318.738.308.418.41-0.59%73,379
Feb 4, 20268.518.518.088.468.46-0.24%55,371
Feb 3, 20268.348.748.348.488.481.44%55,286
Feb 2, 20268.138.478.008.368.363.08%54,777
Jan 30, 20268.458.647.948.118.11-4.81%133,421
Jan 29, 20268.448.548.168.528.521.79%80,416
Jan 28, 20268.808.808.348.378.37-4.34%28,137
Jan 27, 20268.518.758.388.758.752.82%53,944
Jan 26, 20268.558.578.448.518.51-0.93%24,356
Jan 23, 20268.688.778.408.598.59-1.94%44,604
Jan 22, 20268.668.938.298.768.762.10%52,127
Jan 21, 20268.228.638.088.588.585.80%58,015
Jan 20, 20268.358.488.118.118.11-4.36%50,768
Jan 16, 20268.508.768.448.488.48-0.59%57,801
Jan 15, 20268.408.618.208.538.531.43%37,821
Jan 14, 20268.328.468.058.418.411.20%39,880
Jan 13, 20268.258.397.988.318.311.34%33,475
Jan 12, 20268.468.467.958.208.20-3.07%67,930
Jan 9, 20268.928.928.288.468.46-4.41%87,190
Jan 8, 20268.919.448.668.858.850.68%198,520
Jan 7, 20268.258.918.258.798.797.20%70,009
Jan 6, 20268.678.708.008.208.20-3.87%112,153
Jan 5, 20268.598.698.198.538.530.24%118,803
Jan 2, 20267.688.567.608.518.5112.72%140,315
Dec 31, 20257.337.677.227.557.552.30%117,815
Dec 30, 20257.607.747.377.387.38-3.91%48,076
Dec 29, 20257.717.847.597.687.68-0.90%32,184
Dec 26, 20257.727.917.577.757.750.52%22,642
Dec 24, 20257.687.727.577.717.710.39%14,016
Dec 23, 20258.198.197.627.687.68-7.02%55,034
Dec 22, 20257.798.367.708.268.266.17%83,730
Dec 19, 20257.998.047.787.787.78-2.51%294,349
Dec 18, 20257.668.007.527.987.985.28%79,664
Dec 17, 20257.677.677.457.587.58-1.43%50,658
Dec 16, 20257.707.777.457.697.690.52%67,606
Dec 15, 20257.597.707.507.657.650.79%46,987
Dec 12, 20257.617.777.267.597.590.13%77,078
Dec 11, 20257.397.667.177.587.582.57%99,983
Dec 10, 20256.947.416.857.397.395.72%141,001
Dec 9, 20256.607.236.476.996.995.11%185,999
Dec 8, 20256.796.836.546.656.65-0.89%74,161
Dec 5, 20256.786.846.606.716.71-0.52%104,283
Dec 4, 20256.396.796.396.756.755.72%132,249
Dec 3, 20255.846.505.816.386.389.81%99,682
Dec 2, 20255.965.995.775.815.81-2.19%69,510
Dec 1, 20256.246.385.875.945.94-4.81%109,504
Nov 28, 20256.136.256.096.246.242.97%77,466
Nov 26, 20256.066.145.856.066.06-0.49%108,125
Nov 25, 20256.016.215.906.096.091.67%72,164
Nov 24, 20256.066.155.925.995.99-1.48%102,578
Nov 21, 20255.906.145.866.086.083.40%78,526
Nov 20, 20256.096.245.875.885.88-1.51%70,260
Nov 19, 20256.096.195.895.975.97-1.32%122,074
Nov 18, 20256.076.216.006.056.05-0.49%73,934
Nov 17, 20256.066.135.866.086.081.00%43,338
Nov 14, 20255.866.225.866.026.021.69%50,482
Nov 13, 20256.006.165.885.925.92-1.50%64,741
Nov 12, 20256.056.275.996.016.01-0.83%47,149
Nov 11, 20256.086.135.986.066.06-0.16%57,227
Nov 10, 20256.276.406.016.076.07-1.14%85,327
Nov 7, 20255.686.225.556.146.148.29%148,478
Nov 6, 20255.896.045.645.675.670.35%133,451
Nov 5, 20255.855.905.655.655.65-3.91%128,306
Nov 4, 20256.216.215.805.885.88-7.55%151,421
Nov 3, 20256.716.716.236.366.36-5.22%76,825
Oct 31, 20256.676.806.616.716.711.05%108,725
Oct 30, 20256.776.896.516.646.64-1.92%96,924
Oct 29, 20256.757.006.406.776.775.29%308,398
Oct 28, 20256.616.656.356.436.43-1.83%100,952
Oct 27, 20256.306.606.126.556.555.65%245,546
Oct 24, 20256.116.405.966.206.203.16%197,270
Oct 23, 20255.856.205.856.016.011.52%126,184
Oct 22, 20256.206.315.615.925.92-1.66%253,247
Oct 21, 20256.116.206.026.026.02-2.90%60,360
Oct 20, 20256.206.216.006.206.200.49%21,410
Oct 17, 20256.076.236.036.176.171.31%62,110
Oct 16, 20256.096.206.006.096.09-62,761
Oct 15, 20256.056.306.056.096.091.00%42,815
Oct 14, 20256.116.195.936.036.03-2.58%59,549
Oct 13, 20256.066.216.046.196.193.86%78,917