Nuvectis Pharma, Inc. (NVCT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 6.71 | 6.84 | 6.46 | 6.50 | 6.50 | 118,700 |
| 19 Sept 2024 | 6.77 | 6.99 | 6.61 | 6.75 | 6.75 | 69,600 |
| 18 Sept 2024 | 6.79 | 6.89 | 6.60 | 6.70 | 6.70 | 87,000 |
| 17 Sept 2024 | 6.52 | 6.80 | 6.23 | 6.65 | 6.65 | 140,000 |
| 16 Sept 2024 | 6.75 | 7.04 | 6.00 | 6.40 | 6.40 | 251,000 |
| 13 Sept 2024 | 6.55 | 6.75 | 6.50 | 6.67 | 6.67 | 48,000 |
| 12 Sept 2024 | 6.36 | 6.55 | 6.19 | 6.50 | 6.50 | 46,500 |
| 11 Sept 2024 | 6.31 | 6.60 | 6.25 | 6.44 | 6.44 | 34,800 |
| 10 Sept 2024 | 6.90 | 6.95 | 6.14 | 6.27 | 6.27 | 62,200 |
| 09 Sept 2024 | 6.24 | 6.89 | 6.24 | 6.85 | 6.85 | 51,200 |
| 06 Sept 2024 | 6.28 | 6.43 | 5.91 | 6.18 | 6.18 | 117,200 |
| 05 Sept 2024 | 6.57 | 6.86 | 6.10 | 6.16 | 6.16 | 231,300 |
| 04 Sept 2024 | 6.74 | 6.78 | 6.51 | 6.61 | 6.61 | 43,600 |
| 03 Sept 2024 | 6.89 | 6.96 | 6.71 | 6.80 | 6.80 | 46,100 |
| 30 Aug 2024 | 6.87 | 6.96 | 6.76 | 6.96 | 6.96 | 63,400 |
| 29 Aug 2024 | 7.47 | 7.50 | 6.53 | 6.79 | 6.79 | 298,800 |
| 28 Aug 2024 | 6.94 | 7.18 | 6.72 | 7.02 | 7.02 | 33,600 |
| 27 Aug 2024 | 6.99 | 7.18 | 6.72 | 6.97 | 6.97 | 63,300 |
| 26 Aug 2024 | 7.07 | 7.09 | 6.46 | 6.94 | 6.94 | 81,700 |
| 23 Aug 2024 | 7.26 | 7.50 | 7.00 | 7.10 | 7.10 | 89,900 |
| 22 Aug 2024 | 7.19 | 7.35 | 6.95 | 7.20 | 7.20 | 263,100 |
| 21 Aug 2024 | 7.20 | 7.50 | 6.76 | 7.15 | 7.15 | 241,800 |
| 20 Aug 2024 | 6.80 | 7.54 | 6.55 | 7.23 | 7.23 | 287,400 |
| 19 Aug 2024 | 6.31 | 6.95 | 6.19 | 6.88 | 6.88 | 185,100 |
| 16 Aug 2024 | 6.34 | 6.59 | 6.05 | 6.28 | 6.28 | 89,700 |
| 15 Aug 2024 | 6.50 | 6.77 | 6.17 | 6.30 | 6.30 | 85,700 |
| 14 Aug 2024 | 6.58 | 6.72 | 6.17 | 6.36 | 6.36 | 83,800 |
| 13 Aug 2024 | 6.41 | 6.61 | 6.30 | 6.46 | 6.46 | 15,100 |
| 12 Aug 2024 | 6.61 | 6.68 | 6.15 | 6.30 | 6.30 | 59,200 |
| 09 Aug 2024 | 7.00 | 7.60 | 6.73 | 6.78 | 6.78 | 28,300 |
| 08 Aug 2024 | 6.74 | 7.09 | 6.64 | 6.84 | 6.84 | 98,000 |
| 07 Aug 2024 | 6.60 | 7.09 | 6.53 | 6.64 | 6.64 | 30,100 |
| 06 Aug 2024 | 7.01 | 7.09 | 6.60 | 6.62 | 6.62 | 30,800 |
| 05 Aug 2024 | 5.87 | 7.19 | 5.85 | 7.03 | 7.03 | 107,700 |
| 02 Aug 2024 | 6.13 | 6.25 | 5.99 | 6.17 | 6.17 | 38,200 |
| 01 Aug 2024 | 6.46 | 6.46 | 6.06 | 6.18 | 6.18 | 99,200 |
| 31 July 2024 | 6.80 | 6.86 | 6.24 | 6.35 | 6.35 | 24,300 |
| 30 July 2024 | 6.64 | 6.73 | 6.50 | 6.50 | 6.50 | 10,300 |
| 29 July 2024 | 6.95 | 7.15 | 6.52 | 6.53 | 6.53 | 99,600 |
| 26 July 2024 | 6.74 | 6.95 | 6.53 | 6.94 | 6.94 | 20,100 |
| 25 July 2024 | 6.88 | 7.06 | 6.59 | 6.62 | 6.62 | 30,900 |
| 24 July 2024 | 6.85 | 7.00 | 6.63 | 6.95 | 6.95 | 34,800 |
| 23 July 2024 | 6.79 | 6.79 | 6.55 | 6.72 | 6.72 | 10,200 |
| 22 July 2024 | 6.81 | 6.82 | 6.56 | 6.74 | 6.74 | 15,600 |
| 19 July 2024 | 6.84 | 6.90 | 6.46 | 6.72 | 6.72 | 44,500 |
| 18 July 2024 | 6.79 | 6.79 | 6.45 | 6.52 | 6.52 | 58,500 |
| 17 July 2024 | 6.92 | 7.00 | 6.72 | 6.77 | 6.77 | 38,700 |
| 16 July 2024 | 6.61 | 7.01 | 6.61 | 6.90 | 6.90 | 61,800 |
| 15 July 2024 | 6.52 | 7.06 | 6.52 | 6.65 | 6.65 | 77,200 |
| 12 July 2024 | 6.31 | 6.58 | 6.12 | 6.58 | 6.58 | 60,300 |
| 11 July 2024 | 6.14 | 6.55 | 6.14 | 6.40 | 6.40 | 50,400 |
| 10 July 2024 | 6.30 | 6.53 | 6.10 | 6.25 | 6.25 | 101,900 |
| 09 July 2024 | 6.34 | 6.45 | 6.18 | 6.28 | 6.28 | 36,700 |
| 08 July 2024 | 6.27 | 6.37 | 6.07 | 6.37 | 6.37 | 50,300 |
| 05 July 2024 | 6.19 | 6.28 | 6.02 | 6.18 | 6.18 | 68,400 |
| 03 July 2024 | 6.48 | 6.59 | 6.09 | 6.20 | 6.20 | 67,000 |
| 02 July 2024 | 6.22 | 6.56 | 6.22 | 6.51 | 6.51 | 82,100 |
| 01 July 2024 | 6.45 | 6.67 | 6.11 | 6.18 | 6.18 | 78,900 |
| 28 June 2024 | 6.28 | 6.70 | 6.00 | 6.33 | 6.33 | 922,900 |
| 27 June 2024 | 6.50 | 6.73 | 6.19 | 6.27 | 6.27 | 103,600 |
| 26 June 2024 | 7.21 | 7.42 | 6.43 | 6.50 | 6.50 | 117,600 |
| 25 June 2024 | 7.27 | 7.27 | 7.10 | 7.10 | 7.10 | 99,100 |
| 24 June 2024 | 7.07 | 7.27 | 7.07 | 7.20 | 7.20 | 86,200 |
| 21 June 2024 | 6.85 | 7.29 | 6.72 | 7.05 | 7.05 | 258,000 |
| 20 June 2024 | 6.51 | 7.02 | 6.51 | 6.83 | 6.83 | 84,300 |
| 18 June 2024 | 6.76 | 6.88 | 6.44 | 6.45 | 6.45 | 53,100 |
| 17 June 2024 | 6.79 | 7.02 | 6.60 | 6.85 | 6.85 | 93,500 |
| 14 June 2024 | 6.75 | 6.89 | 6.51 | 6.77 | 6.77 | 51,300 |
| 13 June 2024 | 6.61 | 7.04 | 6.61 | 6.83 | 6.83 | 40,900 |
| 12 June 2024 | 6.81 | 6.81 | 6.48 | 6.65 | 6.65 | 36,900 |
| 11 June 2024 | 6.43 | 6.97 | 6.29 | 6.63 | 6.63 | 127,300 |
| 10 June 2024 | 6.19 | 6.65 | 6.01 | 6.53 | 6.53 | 21,800 |
| 07 June 2024 | 6.44 | 6.75 | 6.18 | 6.34 | 6.34 | 33,100 |
| 06 June 2024 | 6.06 | 6.84 | 6.06 | 6.53 | 6.53 | 69,800 |
| 05 June 2024 | 6.50 | 6.70 | 5.95 | 6.09 | 6.09 | 121,700 |
| 04 June 2024 | 6.54 | 6.83 | 6.35 | 6.50 | 6.50 | 41,000 |
| 03 June 2024 | 6.84 | 6.90 | 6.40 | 6.54 | 6.54 | 74,000 |
| 31 May 2024 | 6.59 | 6.87 | 6.20 | 6.77 | 6.77 | 76,400 |
| 30 May 2024 | 6.49 | 6.67 | 6.26 | 6.40 | 6.40 | 66,000 |
| 29 May 2024 | 6.45 | 6.82 | 6.16 | 6.42 | 6.42 | 50,000 |
| 28 May 2024 | 6.33 | 7.00 | 6.33 | 6.58 | 6.58 | 73,300 |
| 24 May 2024 | 6.74 | 6.85 | 6.11 | 6.21 | 6.21 | 76,600 |
| 23 May 2024 | 6.67 | 7.37 | 6.53 | 6.68 | 6.68 | 249,700 |
| 22 May 2024 | 6.10 | 6.99 | 6.10 | 6.67 | 6.67 | 68,800 |
| 21 May 2024 | 6.00 | 6.16 | 5.86 | 6.08 | 6.08 | 105,500 |
| 20 May 2024 | 6.07 | 6.17 | 5.85 | 5.98 | 5.98 | 199,800 |
| 17 May 2024 | 6.55 | 6.60 | 6.07 | 6.15 | 6.15 | 110,300 |
| 16 May 2024 | 6.60 | 6.65 | 6.35 | 6.53 | 6.53 | 25,400 |
| 15 May 2024 | 6.77 | 6.80 | 6.05 | 6.65 | 6.65 | 125,300 |
| 14 May 2024 | 6.36 | 6.94 | 6.36 | 6.77 | 6.77 | 72,900 |
| 13 May 2024 | 6.63 | 6.69 | 6.31 | 6.35 | 6.35 | 94,500 |
| 10 May 2024 | 6.42 | 6.44 | 6.00 | 6.40 | 6.40 | 85,900 |
| 09 May 2024 | 6.40 | 6.59 | 6.22 | 6.38 | 6.38 | 60,500 |
| 08 May 2024 | 7.00 | 7.00 | 6.41 | 6.43 | 6.43 | 183,000 |
| 07 May 2024 | 7.52 | 7.81 | 6.78 | 7.19 | 7.19 | 163,000 |
| 06 May 2024 | 8.15 | 8.45 | 7.10 | 7.56 | 7.56 | 185,100 |
| 03 May 2024 | 6.93 | 8.29 | 6.90 | 8.14 | 8.14 | 110,800 |
| 02 May 2024 | 6.70 | 6.99 | 6.53 | 6.76 | 6.76 | 30,600 |
| 01 May 2024 | 6.15 | 7.17 | 6.15 | 6.65 | 6.65 | 114,100 |
| 30 Apr 2024 | 6.33 | 6.51 | 5.92 | 6.08 | 6.08 | 266,500 |
| *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.