Skip to main content
Nuvectis Pharma, Inc. (NVCT)
NASDAQ: NVCT · Real-Time Price · USD
8.69
-0.06 (-0.69%)
At close: Apr 28, 2026, 4:00 PM EDT
8.70
+0.01 (0.12%)
After-hours: Apr 28, 2026, 4:04 PM EDT

Nuvectis Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.808.808.638.698.69-0.69%45,389
Apr 27, 20268.839.098.748.758.75-1.69%35,065
Apr 24, 20268.769.218.528.908.901.25%72,057
Apr 23, 20268.888.888.358.798.79-0.34%34,892
Apr 22, 20268.619.008.618.828.822.80%50,398
Apr 21, 20268.398.788.258.588.583.00%66,700
Apr 20, 20268.688.888.268.338.33-6.40%31,667
Apr 17, 20268.538.928.338.908.906.59%92,743
Apr 16, 20268.488.518.298.358.35-1.76%19,915
Apr 15, 20268.678.858.418.508.50-2.63%49,817
Apr 14, 20268.568.878.558.738.733.19%46,473
Apr 13, 20268.228.538.138.468.462.92%34,306
Apr 10, 20268.108.248.088.228.220.74%27,105
Apr 9, 20268.148.277.948.168.160.25%36,126
Apr 8, 20268.208.408.048.148.142.65%55,711
Apr 7, 20267.658.017.577.937.933.66%115,488
Apr 6, 20267.587.887.577.657.651.19%77,833
Apr 2, 20267.447.577.447.567.56-0.53%18,276
Apr 1, 20267.817.907.567.607.60-1.68%33,404
Mar 31, 20267.607.947.447.737.733.20%43,264
Mar 30, 20267.587.587.177.497.490.13%97,813
Mar 27, 20267.737.837.417.487.48-4.23%68,606
Mar 26, 20267.877.957.697.817.81-1.88%35,126
Mar 25, 20268.098.437.817.967.960.13%78,044
Mar 24, 20268.168.287.807.957.95-3.75%57,674
Mar 23, 20268.438.497.968.268.260.36%66,538
Mar 20, 20268.088.287.808.238.231.86%113,027
Mar 19, 20268.208.208.018.088.08-1.70%47,129
Mar 18, 20268.668.708.208.228.22-5.63%80,830
Mar 17, 20268.999.048.658.718.71-3.11%67,726
Mar 16, 20269.119.308.908.998.99-0.44%76,657
Mar 13, 20269.109.198.909.039.030.11%30,400
Mar 12, 20269.169.208.939.029.02-3.32%42,019
Mar 11, 20269.549.669.219.339.33-3.32%39,407
Mar 10, 20269.079.889.079.659.656.28%94,855
Mar 9, 20268.889.148.729.089.081.34%44,494
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