Nuvectis Pharma Inc. (NVCT)
NASDAQ: NVCT
· Real-Time Price · USD
6.00
-0.07 (-1.15%)
At close: Oct 03, 2025, 3:59 PM
6.00
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
NVCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.10 | 6.20 | 5.94 | 6.01 | 6.01 | -0.99% | 42,326 |
| Oct 2, 2025 | 6.07 | 6.10 | 5.97 | 6.07 | 6.07 | 0.17% | 24,035 |
| Oct 1, 2025 | 6.00 | 6.17 | 5.97 | 6.06 | 6.06 | 0.66% | 51,831 |
| Sep 30, 2025 | 5.92 | 6.07 | 5.89 | 6.02 | 6.02 | 1.69% | 64,317 |
| Sep 29, 2025 | 6.09 | 6.20 | 5.92 | 5.92 | 5.92 | -2.63% | 60,800 |
| Sep 26, 2025 | 6.02 | 6.14 | 5.96 | 6.08 | 6.08 | 2.18% | 61,800 |
| Sep 25, 2025 | 5.91 | 6.11 | 5.57 | 5.95 | 5.95 | 0.00% | 161,100 |
| Sep 24, 2025 | 6.05 | 6.15 | 5.81 | 5.95 | 5.95 | -0.83% | 112,700 |
| Sep 23, 2025 | 6.36 | 6.46 | 6.00 | 6.00 | 6.00 | -6.69% | 141,710 |
| Sep 22, 2025 | 6.30 | 6.60 | 6.26 | 6.43 | 6.43 | 2.55% | 77,100 |
| Sep 19, 2025 | 6.44 | 6.55 | 6.27 | 6.27 | 6.27 | -2.03% | 336,018 |
| Sep 18, 2025 | 6.26 | 6.55 | 6.26 | 6.40 | 6.40 | 3.39% | 64,832 |
| Sep 17, 2025 | 6.26 | 6.49 | 6.17 | 6.19 | 6.19 | -0.32% | 64,000 |
| Sep 16, 2025 | 6.16 | 6.31 | 6.15 | 6.21 | 6.21 | 0.32% | 33,200 |
| Sep 15, 2025 | 6.26 | 6.29 | 6.16 | 6.19 | 6.19 | 0.49% | 43,524 |
| Sep 12, 2025 | 6.45 | 6.47 | 6.15 | 6.16 | 6.16 | -5.38% | 76,500 |
| Sep 11, 2025 | 6.31 | 6.61 | 6.31 | 6.51 | 6.51 | 3.66% | 83,245 |
| Sep 10, 2025 | 6.41 | 6.53 | 6.27 | 6.28 | 6.28 | -0.95% | 74,143 |
| Sep 9, 2025 | 6.40 | 6.50 | 6.27 | 6.34 | 6.34 | -0.94% | 50,600 |
| Sep 8, 2025 | 6.74 | 6.88 | 6.32 | 6.40 | 6.40 | -4.19% | 155,406 |
Page 1 of 46