NVCT Historical Prices
Nuvectis Pharma, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
29.27
Period low
5.55
Period change
+226.90%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 19.08 | 20.55 | 17.10 | 18.47 | -4.50% | 373,798 |
| Nov 3, 2026 | 19.18 | 19.83 | 18.82 | 19.34 | +0.83% | 143,186 |
| Nov 2, 2026 | 18.61 | 19.40 | 18.08 | 19.18 | +3.79% | 213,750 |
| Oct 30, 2026 | 18.46 | 18.92 | 18.20 | 18.48 | -0.48% | 168,908 |
| Oct 29, 2026 | 18.61 | 18.97 | 18.32 | 18.57 | +1.14% | 117,687 |
| Oct 28, 2026 | 18.43 | 18.83 | 17.91 | 18.36 | -0.43% | 191,965 |
| Oct 27, 2026 | 18.56 | 18.80 | 18.08 | 18.44 | -0.27% | 144,635 |
| Oct 26, 2026 | 20.00 | 20.41 | 17.69 | 18.49 | -7.78% | 318,836 |
| Oct 23, 2026 | 20.86 | 20.86 | 19.83 | 20.05 | -4.02% | 107,947 |
| Oct 22, 2026 | 20.55 | 21.26 | 20.40 | 20.89 | +0.92% | 110,053 |
| Oct 21, 2026 | 20.63 | 21.72 | 19.93 | 20.70 | +0.53% | 203,571 |
| Oct 20, 2026 | 19.09 | 20.91 | 17.85 | 20.59 | +8.71% | 148,773 |
| Oct 19, 2026 | 18.81 | 19.20 | 18.42 | 18.94 | +1.83% | 198,178 |
| Oct 16, 2026 | 18.89 | 18.89 | 17.81 | 18.60 | -1.74% | 158,525 |
| Oct 15, 2026 | 18.30 | 19.59 | 18.30 | 18.93 | +5.17% | 156,864 |
| Oct 14, 2026 | 18.27 | 18.72 | 17.68 | 18.00 | -0.83% | 184,200 |
| Oct 13, 2026 | 19.59 | 19.88 | 18.01 | 18.15 | -7.82% | 215,968 |
| Oct 12, 2026 | 21.12 | 21.19 | 19.55 | 19.69 | -6.77% | 145,830 |
| Oct 9, 2026 | 20.11 | 21.29 | 19.88 | 21.12 | +4.92% | 152,960 |
| Oct 8, 2026 | 20.05 | 20.41 | 19.60 | 20.13 | -0.79% | 179,392 |
| Oct 7, 2026 | 19.67 | 20.72 | 19.67 | 20.29 | +1.30% | 121,091 |
| Oct 6, 2026 | 21.54 | 21.54 | 19.79 | 20.03 | -6.36% | 188,081 |
| Oct 5, 2026 | 22.00 | 22.24 | 20.29 | 21.39 | -2.42% | 194,271 |
| Oct 2, 2026 | 21.11 | 22.00 | 21.04 | 21.92 | +5.79% | 207,522 |
| Oct 1, 2026 | 21.33 | 21.90 | 20.53 | 20.72 | -1.89% | 168,273 |
| Sep 30, 2026 | 20.73 | 21.62 | 20.41 | 21.12 | +2.87% | 240,278 |
| Sep 29, 2026 | 20.91 | 21.40 | 20.11 | 20.53 | -1.35% | 160,044 |
| Sep 28, 2026 | 20.00 | 21.24 | 19.55 | 20.81 | +2.92% | 137,704 |
| Sep 25, 2026 | 21.81 | 21.95 | 20.22 | 20.22 | -6.52% | 191,813 |
| Sep 24, 2026 | 21.38 | 21.99 | 20.65 | 21.63 | +2.66% | 258,188 |
| Sep 23, 2026 | 23.00 | 23.00 | 20.94 | 21.07 | -8.39% | 169,190 |
| Sep 22, 2026 | 22.26 | 23.18 | 21.79 | 23.00 | +4.64% | 123,965 |
| Sep 21, 2026 | 22.02 | 22.39 | 21.40 | 21.98 | -0.09% | 166,374 |
| Sep 18, 2026 | 21.27 | 23.00 | 21.06 | 22.00 | +2.90% | 880,123 |
| Sep 17, 2026 | 22.31 | 22.31 | 20.00 | 21.38 | -2.24% | 240,932 |
| Sep 16, 2026 | 21.84 | 22.41 | 21.31 | 21.87 | -0.23% | 136,416 |
| Sep 15, 2026 | 23.00 | 23.01 | 21.78 | 21.92 | -6.12% | 166,136 |
| Sep 14, 2026 | 23.25 | 24.12 | 22.79 | 23.35 | -2.67% | 203,430 |
| Sep 11, 2026 | 22.96 | 24.24 | 22.28 | 23.99 | +6.67% | 221,084 |
| Sep 10, 2026 | 22.09 | 23.02 | 22.01 | 22.49 | -1.27% | 107,048 |
| Sep 9, 2026 | 23.89 | 24.54 | 22.67 | 22.78 | -5.04% | 165,627 |
| Sep 8, 2026 | 24.00 | 24.69 | 22.73 | 23.99 | -2.04% | 136,308 |
| Sep 4, 2026 | 24.00 | 25.19 | 23.96 | 24.49 | +0.49% | 117,165 |
| Sep 3, 2026 | 24.00 | 24.62 | 22.82 | 24.37 | +1.88% | 135,967 |
| Sep 2, 2026 | 23.06 | 24.01 | 23.06 | 23.92 | +5.24% | 188,613 |
| Aug 31, 2026 | 23.52 | 24.35 | 22.57 | 22.73 | -4.21% | 192,565 |
| Aug 28, 2026 | 24.93 | 25.65 | 23.29 | 23.73 | -5.80% | 137,189 |
| Aug 27, 2026 | 25.03 | 25.84 | 24.35 | 25.19 | +0.76% | 319,899 |
| Aug 26, 2026 | 25.80 | 25.80 | 23.84 | 25.00 | -3.44% | 362,424 |
| Aug 25, 2026 | 23.90 | 25.94 | 23.85 | 25.89 | +8.46% | 276,626 |
| Aug 24, 2026 | 23.56 | 24.55 | 23.34 | 23.87 | +1.32% | 231,128 |
| Aug 21, 2026 | 23.59 | 23.93 | 22.83 | 23.56 | +0.90% | 196,978 |
| Aug 20, 2026 | 22.98 | 23.99 | 22.36 | 23.35 | +0.09% | 230,006 |
| Aug 19, 2026 | 21.44 | 23.74 | 21.00 | 23.33 | +11.57% | 362,931 |
| Aug 18, 2026 | 19.13 | 20.91 | 19.06 | 20.91 | +9.59% | 217,870 |
| Aug 17, 2026 | 18.85 | 19.32 | 18.51 | 19.08 | +0.63% | 102,597 |
| Aug 14, 2026 | 20.30 | 20.30 | 18.86 | 18.96 | -1.40% | 106,661 |
| Aug 13, 2026 | 19.78 | 20.01 | 19.05 | 19.23 | -1.59% | 144,237 |
| Aug 12, 2026 | 19.68 | 19.74 | 19.34 | 19.54 | +0.67% | 78,896 |
| Aug 11, 2026 | 19.09 | 19.75 | 18.62 | 19.41 | +2.83% | 166,242 |
| Aug 10, 2026 | 18.68 | 18.90 | 18.30 | 18.88 | -0.40% | 137,150 |
| Aug 7, 2026 | 19.16 | 19.46 | 18.31 | 18.95 | +0.64% | 171,971 |
| Aug 6, 2026 | 19.22 | 19.99 | 18.40 | 18.83 | -2.23% | 210,554 |
| Aug 5, 2026 | 21.09 | 21.09 | 19.15 | 19.26 | -4.18% | 220,131 |
| Aug 4, 2026 | 19.26 | 21.12 | 17.89 | 20.10 | -6.94% | 592,174 |
| Aug 3, 2026 | 21.57 | 22.87 | 21.50 | 21.60 | +0.37% | 204,620 |
| Jul 31, 2026 | 23.12 | 23.12 | 21.21 | 21.52 | -5.45% | 158,828 |
| Jul 30, 2026 | 21.09 | 22.95 | 21.01 | 22.76 | +10.00% | 300,000 |
| Jul 29, 2026 | 19.95 | 21.29 | 19.75 | 20.69 | +4.39% | 287,574 |
| Jul 28, 2026 | 19.85 | 20.00 | 19.00 | 19.82 | +1.43% | 195,511 |
| Jul 27, 2026 | 19.37 | 20.00 | 19.01 | 19.54 | +1.19% | 146,607 |
| Jul 24, 2026 | 20.19 | 20.20 | 19.04 | 19.31 | -4.17% | 248,224 |
| Jul 23, 2026 | 19.29 | 20.20 | 18.76 | 20.15 | +4.46% | 325,762 |
| Jul 22, 2026 | 19.10 | 19.75 | 19.01 | 19.29 | +1.10% | 157,380 |
| Jul 21, 2026 | 18.10 | 19.70 | 18.10 | 19.08 | +5.82% | 198,397 |
| Jul 20, 2026 | 19.11 | 20.02 | 18.02 | 18.03 | -5.80% | 339,740 |
| Jul 17, 2026 | 18.30 | 19.21 | 18.04 | 19.14 | +2.90% | 331,001 |
| Jul 16, 2026 | 19.56 | 19.97 | 18.38 | 18.60 | -5.05% | 341,438 |
| Jul 15, 2026 | 18.30 | 19.71 | 18.17 | 19.59 | +7.11% | 212,762 |
| Jul 14, 2026 | 18.83 | 18.83 | 18.20 | 18.29 | -0.81% | 99,461 |
| Jul 13, 2026 | 18.30 | 19.00 | 18.10 | 18.44 | +0.49% | 175,514 |
| Jul 10, 2026 | 18.86 | 19.01 | 18.02 | 18.35 | -3.37% | 224,444 |
| Jul 9, 2026 | 18.92 | 19.56 | 18.63 | 18.99 | +1.28% | 338,444 |
| Jul 8, 2026 | 18.93 | 19.30 | 18.27 | 18.75 | -2.34% | 285,625 |
| Jul 7, 2026 | 19.77 | 19.89 | 18.86 | 19.20 | -2.19% | 425,430 |
| Jul 6, 2026 | 20.57 | 20.74 | 19.61 | 19.63 | +0.31% | 572,417 |
| Jul 2, 2026 | 19.94 | 20.35 | 19.04 | 19.57 | +0.26% | 654,554 |
| Jul 1, 2026 | 18.61 | 20.26 | 18.42 | 19.52 | +6.14% | 899,641 |
| Jun 30, 2026 | 20.83 | 21.24 | 17.77 | 18.39 | -35.54% | 3,139,681 |
| Jun 29, 2026 | 27.13 | 29.27 | 25.30 | 28.53 | +4.93% | 518,798 |
| Jun 26, 2026 | 27.85 | 28.37 | 23.71 | 27.19 | -2.44% | 1,277,737 |
| Jun 25, 2026 | 24.54 | 27.93 | 23.31 | 27.87 | +13.85% | 733,837 |
| Jun 24, 2026 | 17.57 | 24.71 | 17.55 | 24.48 | +39.49% | 1,283,323 |
| Jun 23, 2026 | 16.03 | 18.24 | 15.88 | 17.55 | +6.17% | 281,282 |
| Jun 22, 2026 | 13.84 | 16.64 | 13.02 | 16.53 | +19.61% | 408,596 |
| Jun 18, 2026 | 12.89 | 14.16 | 12.67 | 13.82 | +9.77% | 323,537 |
| Jun 17, 2026 | 11.95 | 12.79 | 11.95 | 12.59 | +5.44% | 98,553 |
| Jun 16, 2026 | 11.24 | 12.08 | 11.14 | 11.94 | +7.09% | 215,355 |
| Jun 15, 2026 | 10.94 | 11.23 | 10.73 | 11.15 | +4.11% | 76,187 |
| Jun 12, 2026 | 10.51 | 10.80 | 10.11 | 10.71 | +1.90% | 69,105 |
| Jun 11, 2026 | 10.41 | 10.55 | 9.94 | 10.51 | +1.94% | 62,738 |
| Jun 10, 2026 | 9.67 | 10.45 | 9.67 | 10.31 | +5.20% | 100,129 |
| Jun 9, 2026 | 9.52 | 9.86 | 9.35 | 9.80 | +4.03% | 64,124 |
| Jun 8, 2026 | 9.65 | 9.95 | 9.39 | 9.42 | -1.26% | 41,437 |
| Jun 5, 2026 | 9.56 | 9.78 | 9.33 | 9.54 | -1.34% | 74,372 |
| Jun 4, 2026 | 9.33 | 9.69 | 9.31 | 9.67 | +3.87% | 38,100 |
| Jun 3, 2026 | 9.50 | 9.68 | 9.22 | 9.31 | -2.10% | 68,802 |
| Jun 2, 2026 | 9.61 | 9.72 | 9.47 | 9.51 | -2.46% | 76,119 |
| Jun 1, 2026 | 9.62 | 9.99 | 9.51 | 9.75 | +0.00% | 98,398 |
| May 29, 2026 | 10.12 | 10.16 | 9.63 | 9.75 | -4.32% | 105,418 |
| May 28, 2026 | 10.17 | 10.40 | 10.00 | 10.19 | +0.39% | 57,440 |
| May 27, 2026 | 10.19 | 10.50 | 9.92 | 10.15 | +0.50% | 126,449 |
| May 26, 2026 | 10.50 | 10.73 | 10.00 | 10.10 | -2.42% | 128,730 |
| May 22, 2026 | 11.06 | 11.40 | 10.25 | 10.35 | -5.39% | 157,446 |
| May 21, 2026 | 10.51 | 11.14 | 10.51 | 10.94 | +2.92% | 99,065 |
| May 20, 2026 | 10.35 | 10.93 | 10.33 | 10.63 | +3.20% | 110,866 |
| May 19, 2026 | 10.31 | 10.58 | 10.08 | 10.30 | -0.96% | 88,709 |
| May 18, 2026 | 10.99 | 11.51 | 10.12 | 10.40 | -5.80% | 180,837 |
| May 15, 2026 | 12.23 | 12.29 | 10.76 | 11.04 | -11.33% | 187,485 |
| May 14, 2026 | 12.07 | 13.34 | 12.07 | 12.45 | +3.41% | 170,361 |
| May 13, 2026 | 10.80 | 12.43 | 10.73 | 12.04 | +10.46% | 171,842 |
| May 12, 2026 | 10.98 | 11.09 | 10.38 | 10.90 | -1.45% | 96,086 |
| May 11, 2026 | 11.61 | 11.85 | 11.00 | 11.06 | -5.06% | 92,015 |
| May 8, 2026 | 10.32 | 11.74 | 10.07 | 11.65 | +12.89% | 182,535 |
| May 7, 2026 | 10.00 | 10.48 | 9.80 | 10.32 | +3.20% | 96,970 |
| May 6, 2026 | 9.92 | 10.00 | 9.44 | 10.00 | +2.99% | 176,074 |
| May 5, 2026 | 8.88 | 9.73 | 8.88 | 9.71 | +9.22% | 194,370 |
| May 4, 2026 | 8.53 | 8.90 | 8.52 | 8.89 | +4.10% | 56,699 |
| May 1, 2026 | 8.55 | 8.79 | 8.42 | 8.54 | -0.23% | 35,645 |
| Apr 30, 2026 | 8.50 | 8.64 | 8.42 | 8.56 | +0.71% | 56,368 |
| Apr 29, 2026 | 8.73 | 8.74 | 8.48 | 8.50 | -2.19% | 47,061 |
| Apr 28, 2026 | 8.80 | 8.80 | 8.63 | 8.69 | -0.69% | 45,390 |
| Apr 27, 2026 | 8.83 | 9.09 | 8.74 | 8.75 | -1.69% | 35,066 |
| Apr 24, 2026 | 8.76 | 9.21 | 8.52 | 8.90 | +1.25% | 72,059 |
| Apr 23, 2026 | 8.88 | 8.88 | 8.35 | 8.79 | -0.34% | 34,893 |
| Apr 22, 2026 | 8.61 | 9.00 | 8.61 | 8.82 | +2.80% | 50,398 |
| Apr 21, 2026 | 8.39 | 8.78 | 8.25 | 8.58 | +3.00% | 66,523 |
| Apr 20, 2026 | 8.68 | 8.88 | 8.26 | 8.33 | -6.40% | 31,954 |
| Apr 17, 2026 | 8.53 | 8.92 | 8.33 | 8.90 | +6.59% | 92,771 |
| Apr 16, 2026 | 8.48 | 8.51 | 8.29 | 8.35 | -1.76% | 19,919 |
| Apr 15, 2026 | 8.67 | 8.85 | 8.41 | 8.50 | -2.63% | 49,823 |
| Apr 14, 2026 | 8.56 | 8.87 | 8.55 | 8.73 | +3.19% | 46,473 |
| Apr 13, 2026 | 8.22 | 8.53 | 8.13 | 8.46 | +2.92% | 34,366 |
| Apr 10, 2026 | 8.10 | 8.24 | 8.08 | 8.22 | +0.74% | 27,117 |
| Apr 9, 2026 | 8.14 | 8.27 | 7.94 | 8.16 | +0.25% | 36,280 |
| Apr 8, 2026 | 8.20 | 8.40 | 8.04 | 8.14 | +2.65% | 55,711 |
| Apr 7, 2026 | 7.65 | 8.01 | 7.57 | 7.93 | +3.66% | 115,507 |
| Apr 6, 2026 | 7.58 | 7.88 | 7.57 | 7.65 | +1.19% | 77,833 |
| Apr 2, 2026 | 7.44 | 7.57 | 7.44 | 7.56 | -0.53% | 18,276 |
| Apr 1, 2026 | 7.81 | 7.90 | 7.56 | 7.60 | -1.68% | 33,430 |
| Mar 31, 2026 | 7.60 | 7.94 | 7.44 | 7.73 | +3.20% | 43,264 |
| Mar 30, 2026 | 7.58 | 7.58 | 7.17 | 7.49 | +0.13% | 97,814 |
| Mar 27, 2026 | 7.73 | 7.83 | 7.41 | 7.48 | -4.23% | 68,606 |
| Mar 26, 2026 | 7.87 | 7.95 | 7.69 | 7.81 | -1.88% | 35,129 |
| Mar 25, 2026 | 8.09 | 8.43 | 7.81 | 7.96 | +0.13% | 78,044 |
| Mar 24, 2026 | 8.16 | 8.28 | 7.80 | 7.95 | -3.75% | 57,674 |
| Mar 23, 2026 | 8.43 | 8.49 | 7.96 | 8.26 | +0.36% | 66,538 |
| Mar 20, 2026 | 8.08 | 8.28 | 7.80 | 8.23 | +1.86% | 113,065 |
| Mar 19, 2026 | 8.20 | 8.20 | 8.01 | 8.08 | -1.70% | 48,114 |
| Mar 18, 2026 | 8.66 | 8.70 | 8.20 | 8.22 | -5.63% | 80,909 |
| Mar 17, 2026 | 8.99 | 9.04 | 8.65 | 8.71 | -3.11% | 68,287 |
| Mar 16, 2026 | 9.11 | 9.29 | 8.90 | 8.99 | -0.44% | 76,657 |
| Mar 13, 2026 | 9.10 | 9.19 | 8.90 | 9.03 | +0.11% | 30,400 |
| Mar 12, 2026 | 9.16 | 9.20 | 8.93 | 9.02 | -3.32% | 42,019 |
| Mar 11, 2026 | 9.54 | 9.65 | 9.21 | 9.33 | -3.32% | 39,408 |
| Mar 10, 2026 | 9.07 | 9.88 | 9.07 | 9.65 | +6.28% | 94,856 |
| Mar 9, 2026 | 8.88 | 9.14 | 8.72 | 9.08 | +1.34% | 44,504 |
| Mar 6, 2026 | 8.91 | 9.28 | 8.83 | 8.96 | -0.88% | 80,862 |
| Mar 5, 2026 | 8.93 | 9.13 | 8.91 | 9.04 | +0.11% | 59,162 |
| Mar 4, 2026 | 8.86 | 9.16 | 8.70 | 9.03 | +3.67% | 63,740 |
| Mar 3, 2026 | 8.89 | 8.98 | 8.63 | 8.71 | -3.65% | 42,903 |
| Mar 2, 2026 | 8.71 | 9.15 | 8.68 | 9.04 | +2.03% | 45,620 |
| Feb 27, 2026 | 8.83 | 9.08 | 8.75 | 8.86 | -0.89% | 54,374 |
| Feb 26, 2026 | 8.99 | 8.99 | 8.70 | 8.94 | +0.11% | 33,070 |
| Feb 25, 2026 | 8.72 | 9.12 | 8.20 | 8.93 | +2.64% | 51,685 |
| Feb 24, 2026 | 8.53 | 8.72 | 8.50 | 8.70 | +2.23% | 22,839 |
| Feb 23, 2026 | 8.38 | 8.57 | 8.28 | 8.51 | +0.59% | 27,570 |
| Feb 20, 2026 | 8.45 | 8.56 | 8.26 | 8.46 | -0.59% | 43,162 |
| Feb 19, 2026 | 8.60 | 8.66 | 8.44 | 8.51 | -1.39% | 41,306 |
| Feb 18, 2026 | 8.89 | 8.95 | 8.55 | 8.63 | -3.25% | 35,692 |
| Feb 17, 2026 | 8.67 | 9.06 | 8.47 | 8.92 | +1.83% | 58,124 |
| Feb 13, 2026 | 8.80 | 9.23 | 8.69 | 8.76 | -0.45% | 60,302 |
| Feb 12, 2026 | 8.84 | 9.03 | 8.51 | 8.80 | +0.23% | 78,055 |
| Feb 11, 2026 | 8.85 | 8.85 | 8.12 | 8.78 | +0.46% | 105,002 |
| Feb 10, 2026 | 9.01 | 9.06 | 8.66 | 8.74 | -3.32% | 69,388 |
| Feb 9, 2026 | 8.90 | 9.22 | 8.64 | 9.04 | +1.69% | 75,702 |
| Feb 6, 2026 | 8.57 | 8.96 | 8.35 | 8.89 | +5.71% | 82,764 |
| Feb 5, 2026 | 8.31 | 8.73 | 8.30 | 8.41 | -0.59% | 73,379 |
| Feb 4, 2026 | 8.51 | 8.51 | 8.08 | 8.46 | -0.24% | 55,371 |
| Feb 3, 2026 | 8.34 | 8.74 | 8.34 | 8.48 | +1.44% | 55,286 |
| Feb 2, 2026 | 8.13 | 8.47 | 8.00 | 8.36 | +3.08% | 54,777 |
| Jan 30, 2026 | 8.45 | 8.64 | 7.94 | 8.11 | -4.81% | 133,421 |
| Jan 29, 2026 | 8.44 | 8.54 | 8.16 | 8.52 | +1.79% | 80,416 |
| Jan 28, 2026 | 8.80 | 8.80 | 8.34 | 8.37 | -4.34% | 28,137 |
| Jan 27, 2026 | 8.51 | 8.75 | 8.38 | 8.75 | +2.82% | 53,944 |
| Jan 26, 2026 | 8.55 | 8.57 | 8.44 | 8.51 | -0.93% | 24,356 |
| Jan 23, 2026 | 8.68 | 8.77 | 8.39 | 8.59 | -1.94% | 44,604 |
| Jan 22, 2026 | 8.66 | 8.93 | 8.29 | 8.76 | +2.10% | 52,127 |
| Jan 21, 2026 | 8.22 | 8.63 | 8.08 | 8.58 | +5.80% | 58,015 |
| Jan 20, 2026 | 8.35 | 8.48 | 8.11 | 8.11 | -4.36% | 50,768 |
| Jan 16, 2026 | 8.50 | 8.76 | 8.44 | 8.48 | -0.59% | 57,801 |
| Jan 15, 2026 | 8.40 | 8.61 | 8.20 | 8.53 | +1.43% | 37,821 |
| Jan 14, 2026 | 8.32 | 8.46 | 8.05 | 8.41 | +1.20% | 39,880 |
| Jan 13, 2026 | 8.25 | 8.39 | 7.98 | 8.31 | +1.34% | 33,475 |
| Jan 12, 2026 | 8.46 | 8.46 | 7.95 | 8.20 | -3.07% | 67,930 |
| Jan 9, 2026 | 8.92 | 8.92 | 8.28 | 8.46 | -4.41% | 87,190 |
| Jan 8, 2026 | 8.91 | 9.44 | 8.66 | 8.85 | +0.68% | 198,520 |
| Jan 7, 2026 | 8.25 | 8.91 | 8.25 | 8.79 | +7.20% | 70,009 |
| Jan 6, 2026 | 8.67 | 8.70 | 8.00 | 8.20 | -3.87% | 112,153 |
| Jan 5, 2026 | 8.59 | 8.69 | 8.19 | 8.53 | +0.24% | 118,803 |
| Jan 2, 2026 | 7.68 | 8.56 | 7.60 | 8.51 | +12.72% | 140,315 |
| Dec 31, 2025 | 7.33 | 7.67 | 7.22 | 7.55 | +2.30% | 117,815 |
| Dec 30, 2025 | 7.60 | 7.74 | 7.37 | 7.38 | -3.91% | 48,076 |
| Dec 29, 2025 | 7.71 | 7.83 | 7.59 | 7.68 | -0.90% | 32,184 |
| Dec 26, 2025 | 7.72 | 7.91 | 7.57 | 7.75 | +0.52% | 22,642 |
| Dec 24, 2025 | 7.68 | 7.72 | 7.57 | 7.71 | +0.39% | 14,016 |
| Dec 23, 2025 | 8.19 | 8.19 | 7.62 | 7.68 | -7.02% | 55,034 |
| Dec 22, 2025 | 7.79 | 8.36 | 7.70 | 8.26 | +6.17% | 83,730 |
| Dec 19, 2025 | 7.99 | 8.04 | 7.78 | 7.78 | -2.51% | 294,349 |
| Dec 18, 2025 | 7.66 | 8.00 | 7.52 | 7.98 | +5.28% | 79,664 |
| Dec 17, 2025 | 7.67 | 7.67 | 7.45 | 7.58 | -1.43% | 50,658 |
| Dec 16, 2025 | 7.70 | 7.77 | 7.45 | 7.69 | +0.52% | 67,606 |
| Dec 15, 2025 | 7.59 | 7.70 | 7.50 | 7.65 | +0.79% | 46,987 |
| Dec 12, 2025 | 7.61 | 7.77 | 7.26 | 7.59 | +0.13% | 77,078 |
| Dec 11, 2025 | 7.39 | 7.66 | 7.17 | 7.58 | +2.57% | 99,983 |
| Dec 10, 2025 | 6.94 | 7.41 | 6.85 | 7.39 | +5.72% | 141,001 |
| Dec 9, 2025 | 6.60 | 7.23 | 6.47 | 6.99 | +5.11% | 185,999 |
| Dec 8, 2025 | 6.79 | 6.83 | 6.54 | 6.65 | -0.89% | 74,161 |
| Dec 5, 2025 | 6.78 | 6.84 | 6.60 | 6.71 | -0.52% | 104,283 |
| Dec 4, 2025 | 6.39 | 6.79 | 6.39 | 6.75 | +5.72% | 132,249 |
| Dec 3, 2025 | 5.84 | 6.50 | 5.81 | 6.38 | +9.81% | 99,682 |
| Dec 2, 2025 | 5.96 | 5.99 | 5.77 | 5.81 | -2.19% | 69,510 |
| Dec 1, 2025 | 6.24 | 6.38 | 5.87 | 5.94 | -4.81% | 109,504 |
| Nov 28, 2025 | 6.13 | 6.25 | 6.09 | 6.24 | +2.97% | 77,466 |
| Nov 26, 2025 | 6.06 | 6.14 | 5.85 | 6.06 | -0.49% | 108,125 |
| Nov 25, 2025 | 6.01 | 6.21 | 5.90 | 6.09 | +1.67% | 72,164 |
| Nov 24, 2025 | 6.06 | 6.14 | 5.92 | 5.99 | -1.48% | 102,578 |
| Nov 21, 2025 | 5.90 | 6.14 | 5.86 | 6.08 | +3.40% | 78,526 |
| Nov 20, 2025 | 6.09 | 6.24 | 5.87 | 5.88 | -1.51% | 70,260 |
| Nov 19, 2025 | 6.09 | 6.18 | 5.89 | 5.97 | -1.32% | 122,074 |
| Nov 18, 2025 | 6.07 | 6.21 | 6.00 | 6.05 | -0.49% | 73,934 |
| Nov 17, 2025 | 6.06 | 6.13 | 5.86 | 6.08 | +1.00% | 43,338 |
| Nov 14, 2025 | 5.86 | 6.22 | 5.86 | 6.02 | +1.69% | 50,482 |
| Nov 13, 2025 | 6.00 | 6.16 | 5.88 | 5.92 | -1.50% | 64,741 |
| Nov 12, 2025 | 6.05 | 6.27 | 5.99 | 6.01 | -0.83% | 47,149 |
| Nov 11, 2025 | 6.08 | 6.13 | 5.98 | 6.06 | -0.16% | 57,227 |
| Nov 10, 2025 | 6.27 | 6.40 | 6.01 | 6.07 | -1.14% | 85,327 |
| Nov 7, 2025 | 5.68 | 6.21 | 5.55 | 6.14 | +8.29% | 148,478 |
| Nov 6, 2025 | 5.89 | 6.04 | 5.64 | 5.67 | +0.35% | 133,451 |
| Nov 5, 2025 | 5.85 | 5.90 | 5.65 | 5.65 | -3.91% | 128,306 |
Daily open, high, low, close and volume for Nuvectis Pharma, Inc. Common Stock (NVCT). Showing 250 trading days. Unadjusted prices.