Nuvectis Pharma, Inc. - Common Stock (NVCT)
8.2500
-0.8000 (-8.84%)
NASDAQ · Last Trade: Apr 4th, 4:43 PM EDT
Historical Prices For Nuvectis Pharma, Inc. - Common Stock (NVCT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 9.17 | 9.68 | 8.95 | 9.05 | 90,205 | 9.05 |
| 4/02/2025 | 9.48 | 9.88 | 8.99 | 9.46 | 103,440 | 9.46 |
| 4/01/2025 | 9.56 | 10.00 | 9.00 | 9.35 | 88,076 | 9.35 |
| 3/31/2025 | 10.49 | 10.71 | 9.40 | 9.77 | 116,506 | 9.77 |
| 3/28/2025 | 9.58 | 10.47 | 9.38 | 10.46 | 134,987 | 10.46 |
| 3/27/2025 | 8.65 | 9.90 | 8.65 | 9.65 | 142,460 | 9.65 |
| 3/26/2025 | 8.71 | 9.10 | 8.45 | 8.75 | 133,005 | 8.75 |
| 3/25/2025 | 9.94 | 9.94 | 8.68 | 8.68 | 95,736 | 8.68 |
| 3/24/2025 | 10.20 | 10.67 | 9.52 | 9.81 | 140,401 | 9.81 |
| 3/21/2025 | 9.35 | 10.39 | 9.27 | 10.20 | 340,725 | 10.20 |
| 3/20/2025 | 9.01 | 9.77 | 8.68 | 9.35 | 110,244 | 9.35 |
| 3/19/2025 | 9.40 | 9.85 | 8.73 | 8.96 | 186,416 | 8.96 |
| 3/18/2025 | 9.50 | 9.50 | 8.81 | 9.44 | 131,730 | 9.44 |
| 3/17/2025 | 9.17 | 9.75 | 8.97 | 9.49 | 222,885 | 9.49 |
| 3/14/2025 | 8.48 | 8.99 | 8.25 | 8.85 | 120,740 | 8.85 |
| 3/13/2025 | 7.66 | 8.50 | 7.54 | 8.35 | 85,427 | 8.35 |
| 3/12/2025 | 7.27 | 7.93 | 7.23 | 7.74 | 80,734 | 7.74 |
| 3/11/2025 | 7.62 | 7.90 | 7.01 | 7.33 | 86,614 | 7.33 |
| 3/10/2025 | 6.87 | 7.99 | 6.80 | 7.62 | 167,856 | 7.62 |
| 3/07/2025 | 6.05 | 6.95 | 6.00 | 6.93 | 82,264 | 6.93 |
| 3/06/2025 | 6.21 | 6.45 | 6.05 | 6.15 | 91,736 | 6.15 |
| 3/05/2025 | 6.40 | 6.49 | 6.16 | 6.35 | 33,333 | 6.35 |
| 3/04/2025 | 6.05 | 6.50 | 5.87 | 6.34 | 73,619 | 6.34 |
| 3/03/2025 | 6.61 | 6.75 | 6.09 | 6.14 | 105,675 | 6.14 |
| 2/28/2025 | 6.93 | 6.93 | 6.50 | 6.69 | 28,728 | 6.69 |
| 2/27/2025 | 6.93 | 6.93 | 6.60 | 6.71 | 46,954 | 6.71 |
| 2/26/2025 | 7.13 | 7.36 | 6.80 | 6.86 | 52,325 | 6.86 |
| 2/25/2025 | 7.26 | 7.35 | 6.82 | 6.93 | 97,787 | 6.93 |
| 2/24/2025 | 7.70 | 7.75 | 7.23 | 7.36 | 59,561 | 7.36 |
| 2/21/2025 | 7.57 | 7.89 | 7.42 | 7.59 | 91,849 | 7.59 |
| 2/20/2025 | 7.85 | 7.85 | 7.38 | 7.52 | 84,155 | 7.52 |
| 2/19/2025 | 7.84 | 8.06 | 7.69 | 7.85 | 106,293 | 7.85 |
| 2/18/2025 | 7.75 | 8.13 | 7.62 | 7.74 | 190,135 | 7.74 |
| 2/14/2025 | 6.99 | 7.83 | 6.91 | 7.80 | 220,484 | 7.80 |
| 2/13/2025 | 6.83 | 7.00 | 6.73 | 6.95 | 148,081 | 6.95 |
| 2/12/2025 | 6.38 | 6.90 | 6.30 | 6.86 | 112,229 | 6.86 |
| 2/11/2025 | 6.12 | 6.49 | 6.07 | 6.29 | 57,244 | 6.29 |
| 2/10/2025 | 6.78 | 6.78 | 6.33 | 6.33 | 93,171 | 6.33 |
| 2/07/2025 | 7.25 | 7.40 | 6.56 | 6.71 | 180,666 | 6.71 |
| 2/06/2025 | 7.15 | 7.28 | 6.97 | 7.24 | 162,737 | 7.24 |
| 2/05/2025 | 5.81 | 7.50 | 5.81 | 7.15 | 496,541 | 7.15 |
| 2/04/2025 | 6.82 | 8.00 | 6.74 | 7.00 | 220,307 | 7.00 |
| 2/03/2025 | 6.75 | 7.00 | 6.38 | 6.80 | 77,894 | 6.80 |
| 1/31/2025 | 6.86 | 6.89 | 6.57 | 6.76 | 42,317 | 6.76 |
| 1/30/2025 | 6.45 | 6.74 | 6.33 | 6.74 | 30,390 | 6.74 |
| 1/29/2025 | 6.44 | 6.49 | 6.12 | 6.37 | 47,795 | 6.37 |
| 1/28/2025 | 6.75 | 7.06 | 6.32 | 6.38 | 123,291 | 6.38 |
| 1/27/2025 | 6.38 | 6.79 | 6.32 | 6.73 | 67,442 | 6.73 |
| 1/24/2025 | 6.49 | 7.15 | 6.30 | 6.55 | 203,458 | 6.55 |
| 1/23/2025 | 6.10 | 6.70 | 6.10 | 6.42 | 138,319 | 6.42 |
| 1/22/2025 | 5.68 | 6.10 | 5.65 | 6.10 | 40,152 | 6.10 |
| 1/21/2025 | 5.57 | 5.95 | 5.51 | 5.71 | 93,882 | 5.71 |
| 1/17/2025 | 5.66 | 5.66 | 5.40 | 5.49 | 34,922 | 5.49 |
| 1/16/2025 | 5.37 | 5.56 | 5.34 | 5.46 | 33,508 | 5.46 |
| 1/15/2025 | 5.71 | 5.75 | 5.36 | 5.37 | 82,185 | 5.37 |
| 1/14/2025 | 5.90 | 5.90 | 5.46 | 5.64 | 33,651 | 5.64 |
| 1/13/2025 | 5.80 | 6.08 | 5.46 | 5.81 | 121,153 | 5.81 |
| 1/10/2025 | 6.15 | 6.29 | 5.76 | 5.81 | 70,719 | 5.81 |
| 1/08/2025 | 6.28 | 6.39 | 5.90 | 6.17 | 79,186 | 6.17 |
| 1/07/2025 | 6.52 | 6.75 | 6.00 | 6.23 | 163,663 | 6.23 |
| 1/06/2025 | 5.77 | 6.75 | 5.57 | 6.61 | 251,272 | 6.61 |