Nuvectis Pharma, Inc. (NVCT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.33 | 6.51 | 5.92 | 6.05 | 6.05 | 236,990 |
| 29 Apr 2024 | 6.48 | 6.73 | 6.31 | 6.38 | 6.38 | 65,900 |
| 26 Apr 2024 | 6.52 | 6.61 | 6.43 | 6.50 | 6.50 | 21,300 |
| 25 Apr 2024 | 6.61 | 6.79 | 6.32 | 6.51 | 6.51 | 70,300 |
| 24 Apr 2024 | 6.60 | 6.76 | 6.33 | 6.71 | 6.71 | 50,700 |
| 23 Apr 2024 | 7.09 | 7.39 | 6.56 | 6.59 | 6.59 | 39,300 |
| 22 Apr 2024 | 6.92 | 7.25 | 6.81 | 7.10 | 7.10 | 24,900 |
| 19 Apr 2024 | 6.68 | 6.85 | 6.43 | 6.82 | 6.82 | 44,500 |
| 18 Apr 2024 | 6.83 | 7.06 | 6.56 | 6.72 | 6.72 | 80,800 |
| 17 Apr 2024 | 7.08 | 7.33 | 6.50 | 6.76 | 6.76 | 45,200 |
| 16 Apr 2024 | 6.38 | 7.06 | 6.38 | 6.98 | 6.98 | 66,200 |
| 15 Apr 2024 | 7.11 | 7.24 | 6.30 | 6.41 | 6.41 | 153,900 |
| 12 Apr 2024 | 7.56 | 7.56 | 6.85 | 7.02 | 7.02 | 34,900 |
| 11 Apr 2024 | 7.32 | 7.49 | 7.03 | 7.42 | 7.42 | 48,200 |
| 10 Apr 2024 | 7.51 | 7.66 | 7.09 | 7.37 | 7.37 | 63,900 |
| 09 Apr 2024 | 7.89 | 7.95 | 7.50 | 7.69 | 7.69 | 25,600 |
| 08 Apr 2024 | 7.79 | 7.94 | 7.62 | 7.81 | 7.81 | 24,300 |
| 05 Apr 2024 | 7.82 | 7.89 | 7.59 | 7.78 | 7.78 | 26,000 |
| 04 Apr 2024 | 8.35 | 8.38 | 7.58 | 7.71 | 7.71 | 37,100 |
| 03 Apr 2024 | 7.81 | 8.40 | 7.72 | 8.25 | 8.25 | 41,900 |
| 02 Apr 2024 | 7.84 | 8.05 | 7.56 | 7.94 | 7.94 | 110,300 |
| 01 Apr 2024 | 8.43 | 8.49 | 7.78 | 7.93 | 7.93 | 110,700 |
| 28 Mar 2024 | 8.35 | 8.74 | 8.16 | 8.20 | 8.20 | 59,600 |
| 27 Mar 2024 | 8.29 | 8.50 | 8.03 | 8.34 | 8.34 | 41,200 |
| 26 Mar 2024 | 8.79 | 8.79 | 8.16 | 8.25 | 8.25 | 45,400 |
| 25 Mar 2024 | 9.32 | 9.45 | 8.63 | 8.89 | 8.89 | 54,600 |
| 22 Mar 2024 | 8.95 | 9.22 | 8.35 | 9.02 | 9.02 | 34,400 |
| 21 Mar 2024 | 8.75 | 9.25 | 8.34 | 9.05 | 9.05 | 66,700 |
| 20 Mar 2024 | 9.01 | 9.07 | 8.20 | 8.75 | 8.75 | 131,000 |
| 19 Mar 2024 | 10.83 | 11.33 | 8.50 | 8.77 | 8.77 | 185,300 |
| 18 Mar 2024 | 11.00 | 11.89 | 10.10 | 10.45 | 10.45 | 340,700 |
| 15 Mar 2024 | 9.10 | 11.30 | 9.10 | 11.00 | 11.00 | 166,100 |
| 14 Mar 2024 | 11.85 | 12.10 | 7.62 | 9.15 | 9.15 | 436,100 |
| 13 Mar 2024 | 9.75 | 10.02 | 9.04 | 9.64 | 9.64 | 52,000 |
| 12 Mar 2024 | 10.25 | 10.70 | 9.57 | 9.88 | 9.88 | 70,000 |
| 11 Mar 2024 | 10.24 | 10.50 | 9.67 | 10.15 | 10.15 | 114,000 |
| 08 Mar 2024 | 10.20 | 10.51 | 10.00 | 10.26 | 10.26 | 95,600 |
| 07 Mar 2024 | 10.00 | 10.22 | 9.41 | 10.16 | 10.16 | 104,900 |
| 06 Mar 2024 | 10.18 | 10.18 | 9.60 | 9.84 | 9.84 | 62,700 |
| 05 Mar 2024 | 10.10 | 10.70 | 10.01 | 10.20 | 10.20 | 89,000 |
| 04 Mar 2024 | 10.69 | 10.77 | 9.62 | 10.30 | 10.30 | 92,500 |
| 01 Mar 2024 | 10.05 | 10.82 | 10.05 | 10.70 | 10.70 | 148,100 |
| 29 Feb 2024 | 9.99 | 10.25 | 9.65 | 9.87 | 9.87 | 107,200 |
| 28 Feb 2024 | 9.77 | 10.22 | 9.50 | 9.83 | 9.83 | 113,600 |
| 27 Feb 2024 | 9.74 | 10.35 | 9.02 | 9.77 | 9.77 | 239,900 |
| 26 Feb 2024 | 7.42 | 9.27 | 7.42 | 9.27 | 9.27 | 369,400 |
| 23 Feb 2024 | 7.32 | 7.85 | 7.17 | 7.52 | 7.52 | 86,500 |
| 22 Feb 2024 | 7.01 | 8.21 | 7.01 | 7.46 | 7.46 | 242,000 |
| 21 Feb 2024 | 7.07 | 7.28 | 6.57 | 7.08 | 7.08 | 95,100 |
| 20 Feb 2024 | 7.54 | 7.60 | 6.70 | 7.03 | 7.03 | 162,900 |
| 16 Feb 2024 | 7.88 | 7.99 | 7.46 | 7.52 | 7.52 | 32,300 |
| 15 Feb 2024 | 7.70 | 8.00 | 7.55 | 7.87 | 7.87 | 47,600 |
| 14 Feb 2024 | 7.51 | 7.97 | 7.06 | 7.43 | 7.43 | 65,900 |
| 13 Feb 2024 | 7.62 | 8.15 | 7.03 | 7.33 | 7.33 | 82,500 |
| 12 Feb 2024 | 6.74 | 7.79 | 6.55 | 7.67 | 7.67 | 95,300 |
| 09 Feb 2024 | 7.00 | 7.15 | 6.52 | 6.69 | 6.69 | 106,100 |
| 08 Feb 2024 | 7.14 | 7.14 | 6.63 | 6.89 | 6.89 | 20,300 |
| 07 Feb 2024 | 7.39 | 7.39 | 6.87 | 6.96 | 6.96 | 82,200 |
| 06 Feb 2024 | 7.10 | 7.44 | 6.74 | 7.30 | 7.30 | 46,200 |
| 05 Feb 2024 | 6.86 | 7.07 | 6.66 | 6.91 | 6.91 | 43,500 |
| 02 Feb 2024 | 7.04 | 7.34 | 6.95 | 7.05 | 7.05 | 38,600 |
| 01 Feb 2024 | 7.43 | 7.74 | 6.69 | 7.14 | 7.14 | 69,400 |
| 31 Jan 2024 | 7.27 | 7.76 | 7.20 | 7.29 | 7.29 | 52,600 |
| 30 Jan 2024 | 7.44 | 8.18 | 7.13 | 7.36 | 7.36 | 61,100 |
| 29 Jan 2024 | 7.74 | 7.87 | 7.30 | 7.38 | 7.38 | 74,300 |
| 26 Jan 2024 | 7.63 | 8.00 | 7.53 | 7.66 | 7.66 | 35,900 |
| 25 Jan 2024 | 7.63 | 8.15 | 7.47 | 7.73 | 7.73 | 53,100 |
| 24 Jan 2024 | 7.13 | 8.00 | 7.13 | 7.59 | 7.59 | 161,400 |
| 23 Jan 2024 | 7.16 | 7.33 | 6.20 | 7.09 | 7.09 | 284,800 |
| 22 Jan 2024 | 8.11 | 8.54 | 6.81 | 7.13 | 7.13 | 237,900 |
| 19 Jan 2024 | 8.25 | 8.75 | 8.06 | 8.19 | 8.19 | 61,600 |
| 18 Jan 2024 | 7.42 | 8.63 | 7.18 | 8.30 | 8.30 | 237,300 |
| 17 Jan 2024 | 7.31 | 7.61 | 7.10 | 7.37 | 7.37 | 66,200 |
| 16 Jan 2024 | 8.42 | 8.72 | 7.03 | 7.40 | 7.40 | 142,900 |
| 12 Jan 2024 | 9.75 | 10.24 | 8.31 | 8.43 | 8.43 | 149,200 |
| 11 Jan 2024 | 10.12 | 11.00 | 9.56 | 9.73 | 9.73 | 47,700 |
| 10 Jan 2024 | 10.51 | 10.51 | 9.51 | 9.87 | 9.87 | 43,400 |
| 09 Jan 2024 | 9.95 | 10.50 | 9.77 | 10.20 | 10.20 | 71,100 |
| 08 Jan 2024 | 9.37 | 10.35 | 9.31 | 10.14 | 10.14 | 93,400 |
| 05 Jan 2024 | 8.37 | 9.62 | 8.32 | 9.25 | 9.25 | 130,700 |
| 04 Jan 2024 | 8.42 | 8.45 | 8.25 | 8.37 | 8.37 | 45,000 |
| 03 Jan 2024 | 8.37 | 8.72 | 8.20 | 8.28 | 8.28 | 38,300 |
| 02 Jan 2024 | 8.44 | 8.50 | 8.22 | 8.29 | 8.29 | 36,300 |
| 29 Dec 2023 | 8.49 | 8.60 | 8.26 | 8.34 | 8.34 | 19,000 |
| 28 Dec 2023 | 8.20 | 8.70 | 8.20 | 8.57 | 8.57 | 13,300 |
| 27 Dec 2023 | 8.22 | 8.69 | 8.20 | 8.39 | 8.39 | 11,100 |
| 26 Dec 2023 | 8.51 | 8.72 | 8.11 | 8.29 | 8.29 | 53,300 |
| 22 Dec 2023 | 8.03 | 8.50 | 7.80 | 8.31 | 8.31 | 85,000 |
| 21 Dec 2023 | 8.22 | 8.63 | 7.50 | 8.07 | 8.07 | 137,200 |
| 20 Dec 2023 | 8.30 | 8.60 | 8.04 | 8.27 | 8.27 | 122,800 |
| 19 Dec 2023 | 8.36 | 8.85 | 8.17 | 8.29 | 8.29 | 174,300 |
| 18 Dec 2023 | 8.59 | 9.00 | 8.23 | 8.45 | 8.45 | 54,800 |
| 15 Dec 2023 | 8.63 | 9.06 | 8.33 | 8.61 | 8.61 | 65,000 |
| 14 Dec 2023 | 8.45 | 8.67 | 8.28 | 8.54 | 8.54 | 39,000 |
| 13 Dec 2023 | 8.52 | 8.52 | 8.14 | 8.48 | 8.48 | 36,200 |
| 12 Dec 2023 | 7.86 | 8.47 | 7.86 | 8.37 | 8.37 | 80,600 |
| 11 Dec 2023 | 8.34 | 8.49 | 7.76 | 8.38 | 8.38 | 111,100 |
| 08 Dec 2023 | 8.32 | 8.50 | 8.02 | 8.19 | 8.19 | 50,200 |
| 07 Dec 2023 | 8.67 | 8.67 | 8.26 | 8.44 | 8.44 | 15,000 |
| 06 Dec 2023 | 8.59 | 8.67 | 8.26 | 8.41 | 8.41 | 26,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.