Skip to main content
Nuvectis Pharma, Inc. (NVCT)
NASDAQ: NVCT · Real-Time Price · USD
6.71
-0.04 (-0.59%)
At close: Dec 5, 2025, 4:00 PM EST
6.70
-0.01 (-0.15%)
After-hours: Dec 5, 2025, 6:03 PM EST

Nuvectis Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.786.846.606.716.71-0.52%104,246
Dec 4, 20256.396.796.396.756.755.72%131,760
Dec 3, 20255.846.505.816.386.389.81%99,678
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%77,460
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%70,259
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
Oct 10, 20255.986.145.855.965.96-0.83%144,996
Oct 9, 20256.206.225.906.016.01-3.53%140,061
Oct 8, 20256.156.306.116.236.231.96%70,340
Oct 7, 20256.026.145.936.116.110.99%56,423
Oct 6, 20256.016.215.966.056.050.75%45,923
Oct 3, 20256.106.205.946.016.01-1.07%42,326
Oct 2, 20256.076.105.976.076.070.17%24,035
Oct 1, 20256.006.175.976.066.060.66%51,831
Sep 30, 20255.926.075.896.026.021.69%64,317
Sep 29, 20256.096.205.925.925.92-2.63%60,784
Sep 26, 20256.026.145.966.086.082.18%61,771
Sep 25, 20255.916.115.575.955.95-161,065
Sep 24, 20256.056.155.815.955.95-0.83%112,681
Sep 23, 20256.366.466.006.006.00-6.69%141,710
Sep 22, 20256.306.606.266.436.432.55%77,069
Sep 19, 20256.446.556.276.276.27-2.03%336,018
Sep 18, 20256.266.556.266.406.403.39%64,832
Sep 17, 20256.266.496.176.196.19-0.32%63,951
Sep 16, 20256.166.316.156.216.210.32%33,178
Sep 15, 20256.266.296.166.196.190.49%43,524
Sep 12, 20256.456.476.156.166.16-5.38%76,496
Sep 11, 20256.316.616.316.516.513.66%83,245
Sep 10, 20256.416.536.276.286.28-0.95%74,143
Sep 9, 20256.406.506.276.346.34-0.94%50,591
Sep 8, 20256.746.886.326.406.40-4.19%155,406
Sep 5, 20256.556.736.456.686.682.45%50,730
Sep 4, 20256.396.596.366.526.522.68%49,630
Sep 3, 20256.386.526.326.356.35-0.47%41,756
Sep 2, 20256.506.626.366.386.38-2.74%115,304
Aug 29, 20256.546.756.436.566.560.46%35,939
Aug 28, 20256.706.776.516.536.53-1.80%55,228
Aug 27, 20256.776.816.646.656.65-2.92%33,845
Aug 26, 20256.566.896.326.856.855.55%38,382
Aug 25, 20256.896.906.486.496.49-5.53%50,621
Aug 22, 20256.316.896.316.876.878.36%70,787
Aug 21, 20256.486.576.346.346.34-3.06%33,530
Aug 20, 20256.116.596.116.546.546.51%73,679
Aug 19, 20256.386.476.126.146.14-4.81%65,870
Aug 18, 20256.476.496.156.456.450.31%123,623
Aug 15, 20256.456.536.236.436.43-51,266
Aug 14, 20256.326.496.186.436.430.94%61,187
Aug 13, 20256.906.996.346.376.37-6.60%136,832
Aug 12, 20256.156.826.156.826.8211.26%191,153
Aug 11, 20256.026.365.976.136.132.17%124,165
Aug 8, 20256.156.515.856.006.00-2.76%177,460
Aug 7, 20256.626.626.056.176.17-4.49%277,118
Aug 6, 20256.807.016.426.466.46-6.38%170,171
Aug 5, 20257.167.376.816.906.90-5.35%288,284
Aug 4, 20256.807.386.777.297.297.21%103,348
Aug 1, 20256.916.956.756.806.80-2.30%99,432
Jul 31, 20256.687.166.306.966.96-7.81%348,773
Jul 30, 20257.527.717.407.557.55-0.13%95,464
Jul 29, 20257.637.687.377.567.56-0.53%151,316
Jul 28, 20257.827.957.447.607.60-2.31%152,690
Jul 25, 20257.767.877.487.787.780.65%111,988
Jul 24, 20257.778.117.677.737.73-1.65%273,281
Jul 23, 20258.158.247.707.867.86-2.72%1,728,173
Jul 22, 20258.008.157.928.088.081.25%78,152
Jul 21, 20257.808.097.707.987.982.31%64,383
Jul 18, 20258.038.217.797.807.80-1.89%61,154
Jul 17, 20258.258.397.917.957.95-2.69%99,870