Nuvectis Pharma, Inc. - Common Stock (NVCT)
7.7736
-0.0264 (-0.34%)
NASDAQ · Last Trade: Jul 21st, 12:13 PM EDT
Historical Prices For Nuvectis Pharma, Inc. - Common Stock (NVCT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 8.03 | 8.21 | 7.79 | 7.80 | 61,154 | 7.80 |
| 7/17/2025 | 8.25 | 8.39 | 7.91 | 7.95 | 99,870 | 7.95 |
| 7/16/2025 | 8.27 | 8.38 | 8.05 | 8.17 | 66,402 | 8.17 |
| 7/15/2025 | 8.17 | 8.50 | 8.11 | 8.28 | 112,992 | 8.28 |
| 7/14/2025 | 7.76 | 8.57 | 7.76 | 8.22 | 201,162 | 8.22 |
| 7/11/2025 | 8.19 | 8.19 | 7.85 | 7.88 | 44,034 | 7.88 |
| 7/10/2025 | 7.99 | 8.30 | 7.89 | 8.19 | 45,613 | 8.19 |
| 7/09/2025 | 7.56 | 8.10 | 7.56 | 8.08 | 62,573 | 8.08 |
| 7/08/2025 | 7.92 | 8.05 | 7.57 | 7.58 | 86,273 | 7.58 |
| 7/07/2025 | 7.50 | 7.98 | 7.47 | 7.85 | 126,589 | 7.85 |
| 7/03/2025 | 7.55 | 7.59 | 7.46 | 7.54 | 36,289 | 7.54 |
| 7/02/2025 | 7.43 | 7.59 | 7.32 | 7.52 | 72,170 | 7.52 |
| 7/01/2025 | 7.34 | 7.57 | 7.25 | 7.31 | 122,273 | 7.31 |
| 6/30/2025 | 7.60 | 7.83 | 7.37 | 7.47 | 148,329 | 7.47 |
| 6/27/2025 | 7.76 | 7.87 | 7.42 | 7.55 | 1,872,145 | 7.55 |
| 6/26/2025 | 7.71 | 8.05 | 7.70 | 7.71 | 166,813 | 7.71 |
| 6/25/2025 | 8.16 | 8.27 | 7.72 | 7.74 | 81,134 | 7.74 |
| 6/24/2025 | 7.96 | 8.18 | 7.90 | 7.98 | 71,667 | 7.98 |
| 6/23/2025 | 8.10 | 8.28 | 7.84 | 7.96 | 116,327 | 7.96 |
| 6/20/2025 | 7.97 | 8.20 | 7.90 | 8.13 | 93,851 | 8.13 |
| 6/18/2025 | 8.11 | 8.33 | 7.91 | 8.05 | 103,552 | 8.05 |
| 6/17/2025 | 8.52 | 8.86 | 8.11 | 8.11 | 87,945 | 8.11 |
| 6/16/2025 | 8.36 | 8.89 | 8.36 | 8.64 | 79,296 | 8.64 |
| 6/13/2025 | 8.83 | 8.95 | 8.40 | 8.41 | 122,454 | 8.41 |
| 6/12/2025 | 8.85 | 9.20 | 8.61 | 8.83 | 66,584 | 8.83 |
| 6/11/2025 | 9.10 | 9.30 | 8.81 | 8.83 | 106,854 | 8.83 |
| 6/10/2025 | 8.85 | 9.07 | 8.50 | 9.02 | 41,363 | 9.02 |
| 6/09/2025 | 8.84 | 8.93 | 8.50 | 8.85 | 72,760 | 8.85 |
| 6/06/2025 | 8.94 | 9.14 | 8.82 | 8.85 | 125,500 | 8.85 |
| 6/05/2025 | 8.99 | 9.00 | 8.79 | 8.97 | 50,477 | 8.97 |
| 6/04/2025 | 8.85 | 9.33 | 8.81 | 8.86 | 103,162 | 8.86 |
| 6/03/2025 | 8.99 | 9.15 | 8.65 | 8.94 | 151,430 | 8.94 |
| 6/02/2025 | 9.44 | 9.75 | 8.93 | 8.98 | 149,556 | 8.98 |
| 5/30/2025 | 9.27 | 9.54 | 9.15 | 9.41 | 71,872 | 9.41 |
| 5/29/2025 | 9.79 | 9.83 | 9.25 | 9.35 | 150,399 | 9.35 |
| 5/28/2025 | 9.67 | 9.87 | 9.41 | 9.66 | 74,092 | 9.66 |
| 5/27/2025 | 9.99 | 10.17 | 9.66 | 9.66 | 100,741 | 9.66 |
| 5/23/2025 | 9.95 | 10.32 | 9.82 | 9.83 | 83,412 | 9.83 |
| 5/22/2025 | 10.00 | 10.33 | 9.95 | 9.95 | 113,939 | 9.95 |
| 5/21/2025 | 10.47 | 10.75 | 9.92 | 10.05 | 140,637 | 10.05 |
| 5/20/2025 | 11.00 | 11.07 | 10.44 | 10.65 | 103,590 | 10.65 |
| 5/19/2025 | 9.97 | 11.15 | 9.95 | 10.95 | 227,670 | 10.95 |
| 5/16/2025 | 9.29 | 10.31 | 9.29 | 9.87 | 149,860 | 9.87 |
| 5/15/2025 | 9.24 | 9.60 | 9.19 | 9.28 | 119,910 | 9.28 |
| 5/14/2025 | 8.53 | 9.29 | 8.53 | 9.24 | 112,842 | 9.24 |
| 5/13/2025 | 8.31 | 8.66 | 8.18 | 8.43 | 168,655 | 8.43 |
| 5/12/2025 | 8.96 | 8.97 | 7.94 | 8.38 | 167,924 | 8.38 |
| 5/09/2025 | 9.19 | 9.43 | 8.80 | 8.99 | 125,081 | 8.99 |
| 5/08/2025 | 8.83 | 9.40 | 8.64 | 9.22 | 85,160 | 9.22 |
| 5/07/2025 | 9.02 | 9.40 | 8.10 | 8.76 | 140,823 | 8.76 |
| 5/06/2025 | 9.60 | 9.61 | 8.01 | 8.96 | 298,150 | 8.96 |
| 5/05/2025 | 9.11 | 9.54 | 8.82 | 9.37 | 100,842 | 9.37 |
| 5/02/2025 | 9.57 | 10.03 | 9.16 | 9.25 | 106,145 | 9.25 |
| 5/01/2025 | 9.84 | 10.07 | 9.52 | 9.62 | 106,940 | 9.62 |
| 4/30/2025 | 10.30 | 10.81 | 9.82 | 9.96 | 142,023 | 9.96 |
| 4/29/2025 | 10.44 | 11.08 | 9.40 | 10.33 | 355,360 | 10.33 |
| 4/28/2025 | 10.50 | 11.52 | 10.28 | 10.65 | 296,392 | 10.65 |
| 4/25/2025 | 10.91 | 11.07 | 10.27 | 10.49 | 233,977 | 10.49 |
| 4/24/2025 | 10.40 | 11.29 | 10.02 | 10.96 | 272,894 | 10.96 |
| 4/23/2025 | 9.72 | 10.45 | 9.11 | 10.41 | 156,840 | 10.41 |
| 4/22/2025 | 8.58 | 9.27 | 8.52 | 9.27 | 100,578 | 9.27 |
| 4/21/2025 | 8.87 | 9.25 | 8.32 | 8.34 | 99,632 | 8.34 |