Dark

NVCT
Nuvectis Pharma, Inc. Common Stock
stock NASDAQ

Market Open

Jun 23, 2026 10:30:13 AM EDT

16.99USD+2.783%(+0.46)48,315

14.48Bid 19.41Ask 4.93Spread

Pre-market

Jun 23, 2026 9:19:30 AM EDT

16.11USD-2.547%(-0.42)3,673

After-hours

Jun 22, 2026 4:37:30 PM EDT

15.92USD-3.544%(-0.59)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-23	15.8900	17.180000	15.890000	16.9900	+2.783%	48,315	0.000%
2026-06-22	13.8400	16.640000	13.020000	16.5300	+19.609%	408,596	+2.783%
2026-06-18	12.8900	14.160000	12.668100	13.8200	+9.770%	323,637	+22.938%
2026-06-17	11.9500	12.789900	11.950000	12.5900	+5.444%	98,553	+34.948%
2026-06-16	11.2400	12.080000	11.140000	11.9400	+7.085%	215,355	+42.295%
2026-06-15	10.9400	11.230000	10.730000	11.1500	+4.108%	76,187	+52.377%
2026-06-12	10.5100	10.800000	10.114400	10.7100	+1.903%	69,105	+58.637%
2026-06-11	10.4100	10.550000	9.940000	10.5100	+1.940%	62,738	+61.656%
2026-06-10	9.6700	10.450000	9.670000	10.3100	+5.204%	100,129	+64.791%
2026-06-09	9.5200	9.860000	9.350100	9.8000	+4.034%	64,124	+73.367%
2026-06-08	9.6500	9.950000	9.390000	9.4200	-1.258%	41,437	+80.361%
2026-06-05	9.5600	9.775000	9.330100	9.5400	-1.344%	74,372	+78.092%
2026-06-04	9.3300	9.690000	9.310000	9.6700	+3.867%	38,100	+75.698%
2026-06-03	9.5000	9.675000	9.220000	9.3100	-2.103%	68,802	+82.492%
2026-06-02	9.6100	9.719900	9.470000	9.5100	-2.462%	76,119	+78.654%
2026-06-01	9.6200	9.995000	9.510000	9.7500	0.000%	98,398	+74.256%
2026-05-29	10.1200	10.157161	9.635000	9.7500	-4.318%	105,418	+74.256%
2026-05-28	10.1700	10.400000	10.000000	10.1900	+0.394%	57,440	+66.732%
2026-05-27	10.1900	10.500000	9.920000	10.1500	+0.495%	126,449	+67.389%
2026-05-26	10.5000	10.730000	10.000000	10.1000	-2.415%	128,730	+68.218%
2026-05-22	11.0600	11.400000	10.250000	10.3500	-5.393%	157,446	+64.155%
2026-05-21	10.5100	11.140000	10.510000	10.9400	+2.916%	99,065	+55.302%
2026-05-20	10.3500	10.930000	10.330500	10.6300	+3.204%	110,866	+59.831%
2026-05-19	10.3100	10.582800	10.080000	10.3000	-0.962%	88,709	+64.951%
2026-05-18	10.9900	11.509900	10.120000	10.4000	-5.797%	180,837	+63.365%
2026-05-15	12.2300	12.285000	10.760000	11.0400	-11.325%	187,485	+53.895%
2026-05-14	12.0700	13.340000	12.070000	12.4500	+3.405%	170,361	+36.466%
2026-05-13	10.8000	12.429900	10.727500	12.0400	+10.459%	171,842	+41.113%
2026-05-12	10.9800	11.090000	10.380000	10.9000	-1.447%	96,086	+55.872%
2026-05-11	11.6100	11.850000	11.000000	11.0600	-5.064%	92,015	+53.617%
2026-05-08	10.3200	11.740000	10.070100	11.6500	+12.888%	182,535	+45.837%
2026-05-07	10.0000	10.485000	9.802500	10.3200	+3.200%	96,970	+64.632%
2026-05-06	9.9200	10.000000	9.440000	10.0000	+2.987%	176,074	+69.900%
2026-05-05	8.8800	9.735000	8.880000	9.7100	+9.224%	194,370	+74.974%
2026-05-04	8.5300	8.900000	8.523500	8.8900	+4.098%	56,699	+91.114%
2026-05-01	8.5500	8.790000	8.420000	8.5400	-0.234%	35,645	+98.946%
2026-04-30	8.5000	8.640000	8.420000	8.5600	+0.706%	56,368	+98.481%
2026-04-29	8.7300	8.740000	8.480000	8.5000	-2.186%	47,061	+99.882%
2026-04-28	8.8000	8.800000	8.630000	8.6900	-0.686%	45,390	+95.512%
2026-04-27	8.8300	9.089900	8.740000	8.7500	-1.685%	35,066	+94.171%
2026-04-24	8.7600	9.209900	8.520000	8.9000	+1.251%	72,059	+90.899%
2026-04-23	8.8800	8.880000	8.350000	8.7900	-0.340%	34,893	+93.288%
2026-04-22	8.6100	9.000000	8.610000	8.8200	+2.797%	50,398	+92.630%
2026-04-21	8.3900	8.775000	8.250000	8.5800	+3.001%	66,523	+98.019%
2026-04-20	8.6822	8.880000	8.260000	8.3300	-6.404%	31,954	+103.962%
2026-04-17	8.5300	8.920000	8.330000	8.9000	+6.587%	92,771	+90.899%
2026-04-16	8.4800	8.510000	8.290000	8.3500	-1.765%	19,919	+103.473%
2026-04-15	8.6700	8.850000	8.410000	8.5000	-2.635%	49,823	+99.882%
2026-04-14	8.5600	8.870000	8.550000	8.7300	+3.191%	46,473	+94.616%
2026-04-13	8.2200	8.530000	8.130000	8.4600	+2.920%	34,366	+100.827%
2026-04-10	8.1000	8.240000	8.080000	8.2200	+0.735%	27,117	+106.691%
2026-04-09	8.1400	8.270000	7.940000	8.1600	+0.246%	36,280	+108.211%
2026-04-08	8.2000	8.400000	8.040000	8.1400	+2.648%	55,711	+108.722%
2026-04-07	7.6500	8.010000	7.570000	7.9300	+3.660%	115,507	+114.250%
2026-04-06	7.5800	7.880000	7.570000	7.6500	+1.190%	77,833	+122.092%
2026-04-02	7.4400	7.567400	7.440000	7.5600	-0.526%	18,276	+124.735%
2026-04-01	7.8100	7.900000	7.560000	7.6000	-1.682%	33,430	+123.553%
2026-03-31	7.6000	7.940000	7.440000	7.7300	+3.204%	43,264	+119.793%
2026-03-30	7.5800	7.580000	7.170000	7.4900	+0.134%	97,814	+126.836%
2026-03-27	7.7300	7.825000	7.410000	7.4800	-4.225%	68,606	+127.139%
2026-03-26	7.8700	7.950000	7.690000	7.8100	-1.884%	35,129	+117.542%
2026-03-25	8.0900	8.430000	7.810000	7.9600	+0.126%	78,044	+113.442%
2026-03-24	8.1600	8.280000	7.800000	7.9500	-3.753%	57,674	+113.711%
2026-03-23	8.4300	8.490000	7.958800	8.2600	+0.365%	66,538	+105.690%
2026-03-20	8.0800	8.275000	7.800000	8.2300	+1.856%	113,065	+106.440%
2026-03-19	8.2000	8.200000	8.010000	8.0800	-1.703%	48,114	+110.272%
2026-03-18	8.6600	8.700000	8.200000	8.2200	-5.626%	80,909	+106.691%
2026-03-17	8.9900	9.037500	8.650100	8.7100	-3.115%	68,287	+95.063%
2026-03-16	9.1100	9.295000	8.900000	8.9900	-0.443%	76,657	+88.988%
2026-03-13	9.1000	9.190000	8.900000	9.0300	+0.111%	30,400	+88.151%
2026-03-12	9.1600	9.195000	8.925000	9.0200	-3.323%	42,019	+88.359%
2026-03-11	9.5400	9.655000	9.210000	9.3300	-3.316%	39,408	+82.101%
2026-03-10	9.0700	9.880000	9.070000	9.6500	+6.278%	94,856	+76.062%
2026-03-09	8.8800	9.140000	8.720000	9.0800	+1.339%	44,504	+87.115%
2026-03-06	8.9100	9.280000	8.830000	8.9600	-0.885%	80,862	+89.621%
2026-03-05	8.9300	9.125000	8.915000	9.0400	+0.111%	59,162	+87.942%
2026-03-04	8.8600	9.160000	8.701700	9.0300	+3.674%	63,740	+88.151%
2026-03-03	8.8900	8.980000	8.628800	8.7100	-3.650%	42,903	+95.063%
2026-03-02	8.7100	9.150000	8.684500	9.0400	+2.032%	45,620	+87.942%
2026-02-27	8.8300	9.080000	8.750100	8.8600	-0.895%	54,374	+91.761%
2026-02-26	8.9900	8.990000	8.701500	8.9400	+0.112%	33,070	+90.045%
2026-02-25	8.7200	9.120400	8.200000	8.9300	+2.644%	51,685	+90.258%
2026-02-24	8.5300	8.720000	8.500000	8.7000	+2.233%	22,839	+95.287%
2026-02-23	8.3800	8.569200	8.280000	8.5100	+0.591%	27,570	+99.647%
2026-02-20	8.4500	8.560000	8.255000	8.4600	-0.588%	43,162	+100.827%
2026-02-19	8.6000	8.665000	8.435000	8.5100	-1.390%	41,206	+99.647%
2026-02-18	8.8900	8.950000	8.550000	8.6300	-3.251%	35,692	+96.871%
2026-02-17	8.6700	9.065000	8.470400	8.9200	+1.826%	58,124	+90.471%
2026-02-13	8.8000	9.230000	8.690000	8.7600	-0.455%	60,302	+93.950%
2026-02-12	8.8400	9.025300	8.510000	8.8000	+0.228%	78,055	+93.068%
2026-02-11	8.8500	8.850000	8.120000	8.7800	+0.458%	105,002	+93.508%
2026-02-10	9.0100	9.059000	8.660000	8.7400	-3.319%	69,388	+94.394%
2026-02-09	8.9000	9.215600	8.637500	9.0400	+1.687%	75,702	+87.942%
2026-02-06	8.5700	8.965000	8.345200	8.8900	+5.707%	82,764	+91.114%
2026-02-05	8.3100	8.730000	8.300000	8.4100	-0.591%	73,379	+102.021%
2026-02-04	8.5100	8.510000	8.080000	8.4600	-0.236%	55,371	+100.827%
2026-02-03	8.3400	8.740000	8.340000	8.4800	+1.435%	55,286	+100.354%
2026-02-02	8.1300	8.469900	8.000000	8.3600	+3.083%	54,777	+103.230%
2026-01-30	8.4500	8.640000	7.940000	8.1100	-4.812%	133,421	+109.494%
2026-01-29	8.4400	8.540000	8.160000	8.5200	+1.792%	80,416	+99.413%
2026-01-28	8.8000	8.800000	8.335000	8.3700	-4.343%	28,137	+102.987%
2026-01-27	8.5100	8.750000	8.380000	8.7500	+2.820%	53,944	+94.171%
2026-01-26	8.5500	8.570000	8.440100	8.5100	-0.931%	24,356	+99.647%
2026-01-23	8.6800	8.773100	8.395000	8.5900	-1.941%	44,604	+97.788%
2026-01-22	8.6600	8.930000	8.285000	8.7600	+2.098%	51,838	+93.950%
2026-01-21	8.2200	8.630000	8.080000	8.5800	+5.795%	57,891	+98.019%
2026-01-20	8.3500	8.480000	8.110000	8.1100	-4.363%	50,768	+109.494%
2026-01-16	8.5000	8.760000	8.440000	8.4800	-0.586%	57,801	+100.354%
2026-01-15	8.4000	8.608800	8.200000	8.5300	+1.427%	37,821	+99.179%
2026-01-14	8.3200	8.459200	8.050000	8.4100	+1.203%	39,880	+102.021%
2026-01-13	8.2500	8.390000	7.980000	8.3100	+1.341%	33,438	+104.452%
2026-01-12	8.4600	8.460000	7.945000	8.2000	-3.073%	67,930	+107.195%
2026-01-09	8.9200	8.920000	8.280000	8.4600	-4.407%	86,525	+100.827%
2026-01-08	8.9100	9.440000	8.660000	8.8500	+0.683%	198,520	+91.977%
2026-01-07	8.2500	8.910000	8.250000	8.7900	+7.195%	70,009	+93.288%
2026-01-06	8.6700	8.700000	8.000100	8.2000	-3.869%	112,153	+107.195%
2026-01-05	8.5900	8.688200	8.185000	8.5300	+0.235%	118,803	+99.179%
2026-01-02	7.6800	8.559900	7.600000	8.5100	+12.715%	140,315	+99.647%
2025-12-31	7.3300	7.670000	7.220000	7.5500	+2.304%	117,815	+125.033%
2025-12-30	7.6000	7.740000	7.370000	7.3800	-3.906%	48,076	+130.217%
2025-12-29	7.7100	7.835000	7.590000	7.6800	-0.903%	32,184	+121.224%
2025-12-26	7.7200	7.910000	7.570000	7.7500	+0.519%	22,642	+119.226%
2025-12-24	7.6800	7.720000	7.565300	7.7100	+0.391%	14,016	+120.363%
2025-12-23	8.1900	8.190000	7.620000	7.6800	-7.022%	55,034	+121.224%
2025-12-22	7.7900	8.355000	7.700000	8.2600	+6.170%	83,730	+105.690%
2025-12-19	7.9900	8.040000	7.780000	7.7800	-2.506%	294,349	+118.380%
2025-12-18	7.6600	8.000000	7.516200	7.9800	+5.277%	79,664	+112.907%
2025-12-17	7.6700	7.670000	7.450000	7.5800	-1.430%	50,658	+124.142%
2025-12-16	7.7000	7.770000	7.450000	7.6900	+0.523%	67,606	+120.936%
2025-12-15	7.5900	7.700000	7.500000	7.6500	+0.791%	46,987	+122.092%
2025-12-12	7.6100	7.770000	7.263900	7.5900	+0.132%	77,078	+123.847%
2025-12-11	7.3900	7.660000	7.170000	7.5800	+2.571%	99,983	+124.142%
2025-12-10	6.9400	7.410000	6.847800	7.3900	+5.722%	141,001	+129.905%
2025-12-09	6.6000	7.230000	6.470000	6.9900	+5.113%	185,999	+143.062%
2025-12-08	6.7900	6.830000	6.540000	6.6500	-0.894%	74,161	+155.489%
2025-12-05	6.7800	6.840000	6.600000	6.7100	-0.519%	104,283	+153.204%
2025-12-04	6.3900	6.790000	6.390000	6.7450	+5.721%	132,249	+151.890%
2025-12-03	5.8400	6.500000	5.810000	6.3800	+9.811%	99,682	+166.301%
2025-12-02	5.9600	5.985000	5.770000	5.8100	-2.189%	69,510	+192.427%
2025-12-01	6.2400	6.379300	5.870000	5.9400	-4.808%	109,504	+186.027%
2025-11-28	6.1300	6.250000	6.090000	6.2400	+2.970%	77,466	+172.276%
2025-11-26	6.0600	6.140000	5.850000	6.0600	-0.493%	108,125	+180.363%
2025-11-25	6.0100	6.209900	5.900000	6.0900	+1.669%	72,164	+178.982%
2025-11-24	6.0600	6.145000	5.920000	5.9900	-1.480%	102,578	+183.639%
2025-11-21	5.9000	6.140000	5.860000	6.0800	+3.401%	78,526	+179.441%
2025-11-20	6.0900	6.240000	5.870000	5.8800	-1.508%	70,260	+188.946%
2025-11-19	6.0900	6.185000	5.890000	5.9700	-1.322%	122,074	+184.590%
2025-11-18	6.0700	6.209900	6.000000	6.0500	-0.493%	73,934	+180.826%
2025-11-17	6.0600	6.129900	5.856700	6.0800	+0.997%	43,338	+179.441%
2025-11-14	5.8600	6.220000	5.860000	6.0200	+1.689%	50,482	+182.226%
2025-11-13	6.0000	6.160000	5.880000	5.9200	-1.498%	64,741	+186.993%
2025-11-12	6.0500	6.267500	5.990000	6.0100	-0.825%	47,149	+182.696%
2025-11-11	6.0800	6.130000	5.980000	6.0600	-0.165%	57,227	+180.363%
2025-11-10	6.2700	6.400000	6.010000	6.0700	-1.140%	85,327	+179.901%
2025-11-07	5.6800	6.215000	5.550000	6.1400	+8.289%	148,478	+176.710%
2025-11-06	5.8900	6.040000	5.640000	5.6700	+0.354%	133,451	+199.647%
2025-11-05	5.8500	5.900000	5.650000	5.6500	-3.912%	128,306	+200.708%
2025-11-04	6.2100	6.210000	5.800000	5.8800	-7.547%	151,421	+188.946%
2025-11-03	6.7100	6.710000	6.230000	6.3600	-5.216%	76,825	+167.138%
2025-10-31	6.6700	6.800000	6.610000	6.7100	+1.054%	108,725	+153.204%
2025-10-30	6.7700	6.890000	6.510000	6.6400	-1.920%	96,924	+155.873%
2025-10-29	6.7500	7.000000	6.400000	6.7700	+5.288%	308,398	+150.960%
2025-10-28	6.6100	6.650000	6.350000	6.4300	-1.832%	100,952	+164.230%
2025-10-27	6.3000	6.600000	6.120100	6.5500	+5.645%	245,546	+159.389%
2025-10-24	6.1100	6.400000	5.960000	6.2000	+3.161%	197,270	+174.032%
2025-10-23	5.8450	6.200000	5.845000	6.0100	+1.520%	126,184	+182.696%
2025-10-22	6.2000	6.312800	5.610000	5.9200	-1.661%	253,247	+186.993%
2025-10-21	6.1100	6.200000	6.020000	6.0200	-2.903%	60,360	+182.226%
2025-10-20	6.2000	6.210000	6.000100	6.2000	+0.486%	21,410	+174.032%
2025-10-17	6.0700	6.230000	6.030000	6.1700	+1.314%	62,110	+175.365%
2025-10-16	6.0900	6.195000	6.000000	6.0900	0.000%	62,761	+178.982%
2025-10-15	6.0500	6.295000	6.045000	6.0900	+0.995%	42,815	+178.982%
2025-10-14	6.1100	6.190000	5.930000	6.0300	-2.585%	59,549	+181.758%
2025-10-13	6.0600	6.205000	6.040000	6.1900	+3.859%	78,917	+174.475%
2025-10-10	5.9800	6.137100	5.850000	5.9600	-0.832%	144,996	+185.067%
2025-10-09	6.2000	6.220000	5.900000	6.0100	-3.531%	140,061	+182.696%
2025-10-08	6.1500	6.300000	6.105000	6.2300	+1.964%	70,340	+172.713%
2025-10-07	6.0200	6.140000	5.930000	6.1100	+0.992%	56,423	+178.069%
2025-10-06	6.0100	6.205000	5.962800	6.0500	+0.749%	45,923	+180.826%
2025-10-03	6.1000	6.200000	5.940000	6.0050	-1.071%	42,326	+182.931%
2025-10-02	6.0700	6.100000	5.970000	6.0700	+0.165%	24,035	+179.901%
2025-10-01	6.0000	6.165000	5.970000	6.0600	+0.664%	51,831	+180.363%
2025-09-30	5.9200	6.070000	5.890000	6.0200	+1.689%	64,317	+182.226%
2025-09-29	6.0900	6.200000	5.920000	5.9200	-2.632%	60,784	+186.993%
2025-09-26	6.0200	6.138800	5.960000	6.0800	+2.185%	61,771	+179.441%
2025-09-25	5.9100	6.110000	5.570000	5.9500	0.000%	161,065	+185.546%
2025-09-24	6.0500	6.145000	5.810000	5.9500	-0.833%	112,681	+185.546%
2025-09-23	6.3600	6.460000	6.000000	6.0000	-6.687%	141,710	+183.167%
2025-09-22	6.3000	6.600000	6.260000	6.4300	+2.552%	77,069	+164.230%
2025-09-19	6.4400	6.549000	6.270000	6.2700	-2.031%	336,018	+170.973%
2025-09-18	6.2600	6.550000	6.260000	6.4000	+3.393%	64,832	+165.469%
2025-09-17	6.2600	6.490000	6.171600	6.1900	-0.322%	63,951	+174.475%
2025-09-16	6.1600	6.310000	6.150000	6.2100	+0.323%	33,178	+173.591%
2025-09-15	6.2600	6.290000	6.160000	6.1900	+0.487%	43,524	+174.475%
2025-09-12	6.4500	6.466100	6.150000	6.1600	-5.376%	76,496	+175.812%
2025-09-11	6.3100	6.608800	6.310000	6.5100	+3.662%	83,245	+160.983%
2025-09-10	6.4100	6.530000	6.270000	6.2800	-0.946%	74,143	+170.541%
2025-09-09	6.4000	6.500000	6.272100	6.3400	-0.938%	50,591	+167.981%
2025-09-08	6.7400	6.880000	6.320000	6.4000	-4.192%	155,406	+165.469%
2025-09-05	6.5500	6.725000	6.450000	6.6800	+2.454%	50,730	+154.341%
2025-09-04	6.3900	6.590000	6.360000	6.5200	+2.677%	49,630	+160.583%
2025-09-03	6.3800	6.520000	6.320000	6.3500	-0.470%	41,756	+167.559%
2025-09-02	6.5000	6.620000	6.360000	6.3800	-2.744%	115,304	+166.301%
2025-08-29	6.5400	6.745000	6.430000	6.5600	+0.459%	35,939	+158.994%
2025-08-28	6.7000	6.770000	6.510000	6.5300	-1.805%	55,228	+160.184%
2025-08-27	6.7700	6.810000	6.640000	6.6500	-2.920%	33,845	+155.489%
2025-08-26	6.5600	6.884900	6.320100	6.8500	+5.547%	38,382	+148.029%
2025-08-25	6.8900	6.900000	6.480000	6.4900	-5.531%	50,621	+161.787%
2025-08-22	6.3100	6.890000	6.310000	6.8700	+8.360%	70,787	+147.307%
2025-08-21	6.4800	6.565000	6.340000	6.3400	-3.058%	33,530	+167.981%
2025-08-20	6.1100	6.590000	6.110000	6.5400	+6.515%	73,679	+159.786%
2025-08-19	6.3800	6.465000	6.120000	6.1400	-4.806%	65,870	+176.710%
2025-08-18	6.4700	6.485000	6.150000	6.4500	+0.311%	123,623	+163.411%
2025-08-15	6.4500	6.525000	6.230000	6.4300	0.000%	51,266	+164.230%
2025-08-14	6.3200	6.490000	6.180000	6.4300	+0.942%	61,187	+164.230%
2025-08-13	6.9000	6.990000	6.340100	6.3700	-6.598%	136,832	+166.719%
2025-08-12	6.1500	6.820000	6.150000	6.8200	+11.256%	191,153	+149.120%
2025-08-11	6.0200	6.360000	5.970000	6.1300	+2.167%	124,165	+177.162%
2025-08-08	6.1500	6.505000	5.850000	6.0000	-2.755%	177,460	+183.167%
2025-08-07	6.6200	6.620000	6.050000	6.1700	-4.489%	277,118	+175.365%
2025-08-06	6.8000	7.009900	6.420000	6.4600	-6.377%	170,171	+163.003%
2025-08-05	7.1600	7.369600	6.810000	6.9000	-5.350%	288,284	+146.232%
2025-08-04	6.8000	7.380000	6.771300	7.2900	+7.206%	103,348	+133.059%
2025-08-01	6.9100	6.950000	6.750000	6.8000	-2.299%	99,432	+149.853%
2025-07-31	6.6800	7.160000	6.303900	6.9600	-7.815%	348,773	+144.109%
2025-07-30	7.5200	7.710000	7.400000	7.5500	-0.132%	95,464	+125.033%
2025-07-29	7.6300	7.680000	7.365000	7.5600	-0.526%	151,316	+124.735%
2025-07-28	7.8200	7.950000	7.440000	7.6000	-2.314%	152,690	+123.553%
2025-07-25	7.7600	7.870000	7.480000	7.7800	+0.647%	111,988	+118.380%
2025-07-24	7.7700	8.110000	7.670000	7.7300	-1.654%	273,281	+119.793%
2025-07-23	8.1500	8.240000	7.700000	7.8600	-2.723%	1,728,173	+116.158%
2025-07-22	8.0000	8.150000	7.920000	8.0800	+1.253%	78,152	+110.272%
2025-07-21	7.8000	8.090000	7.700000	7.9800	+2.308%	64,383	+112.907%
2025-07-18	8.0300	8.210000	7.790000	7.8000	-1.887%	61,154	+117.821%
2025-07-17	8.2508	8.390000	7.910000	7.9500	-2.693%	99,870	+113.711%
2025-07-16	8.2700	8.380000	8.055000	8.1700	-1.329%	66,402	+107.956%
2025-07-15	8.1700	8.500000	8.110200	8.2800	+0.730%	112,992	+105.193%
2025-07-14	7.7600	8.570000	7.760000	8.2200	+4.315%	201,162	+106.691%
2025-07-11	8.1900	8.190000	7.850000	7.8800	-3.785%	44,034	+115.609%
2025-07-10	7.9900	8.300000	7.890000	8.1900	+1.361%	45,613	+107.448%
2025-07-09	7.5600	8.100000	7.560000	8.0800	+6.596%	62,573	+110.272%
2025-07-08	7.9200	8.050000	7.570000	7.5800	-3.439%	86,278	+124.142%
2025-07-07	7.5000	7.980000	7.470000	7.8500	+4.111%	126,619	+116.433%
2025-07-03	7.5500	7.590000	7.460000	7.5400	+0.266%	36,289	+125.332%
2025-07-02	7.4300	7.590000	7.320000	7.5200	+2.873%	72,170	+125.931%
2025-07-01	7.3400	7.570000	7.250000	7.3100	-2.142%	122,273	+132.421%
2025-06-30	7.6000	7.830000	7.370000	7.4700	-1.060%	148,329	+127.443%
2025-06-27	7.7600	7.869900	7.421000	7.5500	-2.075%	1,872,145	+125.033%
2025-06-26	7.7100	8.055000	7.695000	7.7100	-0.388%	166,913	+120.363%
2025-06-25	8.1600	8.270000	7.720000	7.7400	-3.008%	81,134	+119.509%
2025-06-24	7.9600	8.175000	7.900000	7.9800	+0.251%	71,687	+112.907%
2025-06-23	8.1000	8.275000	7.840000	7.9600	-2.091%	116,327	+113.442%
2025-06-20	7.9700	8.200000	7.900000	8.1300	+0.994%	93,851	+108.979%
2025-06-18	8.1100	8.330000	7.910000	8.0500	-0.740%	103,552	+111.056%
2025-06-17	8.5200	8.860000	8.110000	8.1100	-6.134%	88,446	+109.494%
2025-06-16	8.3600	8.890000	8.360000	8.6400	+2.735%	79,296	+96.644%
2025-06-13	8.8300	8.950000	8.400000	8.4100	-4.757%	122,454	+102.021%
2025-06-12	8.8500	9.200000	8.610000	8.8300	0.000%	66,584	+92.412%
2025-06-11	9.1000	9.300000	8.810000	8.8300	-2.106%	106,854	+92.412%
2025-06-10	8.8450	9.070000	8.500000	9.0200	+1.921%	41,363	+88.359%
2025-06-09	8.8400	8.925000	8.500000	8.8500	0.000%	72,760	+91.977%
2025-06-06	8.9400	9.140000	8.825000	8.8500	-1.338%	125,500	+91.977%
2025-06-05	8.9900	9.000000	8.790000	8.9700	+1.242%	50,477	+89.409%
2025-06-04	8.8500	9.330000	8.808300	8.8600	-0.895%	103,163	+91.761%
2025-06-03	8.9900	9.150000	8.650001	8.9400	-0.445%	151,430	+90.045%
2025-06-02	9.4400	9.750000	8.930000	8.9800	-4.570%	149,556	+89.198%
2025-05-30	9.2700	9.540000	9.150000	9.4100	+0.642%	71,872	+80.553%
2025-05-29	9.7900	9.829900	9.250000	9.3500	-3.209%	150,404	+81.711%
2025-05-28	9.6700	9.870000	9.410000	9.6600	0.000%	74,092	+75.880%
2025-05-27	9.9900	10.170000	9.660000	9.6600	-1.729%	100,741	+75.880%
2025-05-23	9.9500	10.317100	9.820000	9.8300	-1.206%	83,412	+72.838%
2025-05-22	10.0000	10.330000	9.950000	9.9500	-0.995%	113,939	+70.754%
2025-05-21	10.4700	10.750000	9.920000	10.0500	-5.634%	140,639	+69.055%
2025-05-20	11.0000	11.070900	10.438200	10.6500	-2.740%	103,590	+59.531%
2025-05-19	9.9700	11.150000	9.954000	10.9500	+10.942%	227,691	+55.160%
2025-05-16	9.2900	10.310000	9.290000	9.8700	+6.358%	149,860	+72.138%
2025-05-15	9.2400	9.600000	9.185000	9.2800	+0.433%	119,910	+83.082%
2025-05-14	8.5300	9.287400	8.530000	9.2400	+9.609%	112,842	+83.874%
2025-05-13	8.3100	8.665000	8.180000	8.4300	+0.537%	168,655	+101.542%
2025-05-12	8.9600	8.970000	7.940000	8.3850	-6.730%	167,924	+102.624%
2025-05-09	9.1900	9.430000	8.805000	8.9900	-2.495%	125,081	+88.988%
2025-05-08	8.8300	9.400000	8.640000	9.2200	+5.251%	85,160	+84.273%
2025-05-07	9.0200	9.400000	8.099500	8.7600	-2.232%	140,823	+93.950%
2025-05-06	9.6000	9.614800	8.008000	8.9600	-4.376%	298,150	+89.621%
2025-05-05	9.1100	9.545000	8.820000	9.3700	+1.297%	100,842	+81.323%
2025-05-02	9.5700	10.030000	9.160000	9.2500	-3.846%	106,145	+83.676%
2025-05-01	9.8400	10.070000	9.524500	9.6200	-3.414%	106,940	+76.611%
2025-04-30	10.3000	10.815000	9.820000	9.9600	-3.582%	142,023	+70.582%
2025-04-29	10.4400	11.083000	9.400000	10.3300	-3.005%	355,360	+64.472%
2025-04-28	10.5000	11.520000	10.280000	10.6500	+1.525%	296,392	+59.531%
2025-04-25	10.9100	11.070000	10.267400	10.4900	-4.288%	233,977	+61.964%
2025-04-24	10.4000	11.285700	10.020000	10.9600	+5.283%	272,994	+55.018%
2025-04-23	9.7200	10.450000	9.105000	10.4100	+12.298%	156,840	+63.208%
2025-04-22	8.5800	9.270000	8.520000	9.2700	+11.151%	100,578	+83.279%
2025-04-21	8.8700	9.249000	8.320000	8.3400	-5.922%	99,632	+103.717%
2025-04-17	8.8600	9.300000	8.780000	8.8650	+1.897%	125,600	+91.653%
2025-04-16	9.2600	9.500000	8.700000	8.7000	-8.709%	117,326	+95.287%
2025-04-15	9.8000	10.190000	9.400000	9.5300	-2.556%	123,373	+78.279%
2025-04-14	8.5600	9.890000	8.340000	9.7800	+17.690%	121,161	+73.722%
2025-04-11	8.6000	8.790000	8.250000	8.3100	-2.522%	112,562	+104.452%
2025-04-10	8.6400	8.800000	7.950000	8.5250	-1.331%	102,573	+99.296%
2025-04-09	8.2000	8.720000	7.850000	8.6400	+3.473%	141,731	+96.644%
2025-04-08	8.6200	9.260000	8.011900	8.3500	+1.335%	91,386	+103.473%
2025-04-07	7.8800	8.543000	7.610700	8.2400	-0.121%	133,019	+106.189%
2025-04-04	8.9200	9.040000	8.025000	8.2500	-8.840%	109,311	+105.939%
2025-04-03	9.1700	9.680000	8.950000	9.0500	-4.334%	90,205	+87.735%
2025-04-02	9.4800	9.875100	8.990000	9.4600	+1.176%	103,444	+79.598%
2025-04-01	9.5600	10.000000	9.003300	9.3500	-4.299%	88,076	+81.711%
2025-03-31	10.4900	10.710500	9.400000	9.7700	-6.597%	116,506	+73.900%
2025-03-28	9.5800	10.470000	9.380000	10.4600	+8.394%	134,987	+62.428%
2025-03-27	8.6500	9.900000	8.650000	9.6500	+10.286%	142,510	+76.062%
2025-03-26	8.7100	9.100000	8.450000	8.7500	+0.806%	133,005	+94.171%
2025-03-25	9.9400	9.940000	8.680000	8.6800	-11.519%	95,736	+95.737%
2025-03-24	10.2000	10.670000	9.520000	9.8100	-3.824%	134,837	+73.191%
2025-03-21	9.3500	10.395000	9.270000	10.2000	+9.091%	340,725	+66.569%
2025-03-20	9.0100	9.770000	8.680000	9.3500	+4.353%	110,244	+81.711%
2025-03-19	9.4000	9.850000	8.730000	8.9600	-5.085%	186,416	+89.621%
2025-03-18	9.5000	9.500000	8.810000	9.4400	-0.527%	131,780	+79.979%
2025-03-17	9.1700	9.750000	8.970200	9.4900	+7.232%	222,781	+79.031%
2025-03-14	8.4800	8.990000	8.250000	8.8500	+5.988%	120,740	+91.977%
2025-03-13	7.6600	8.500000	7.545000	8.3500	+7.881%	85,243	+103.473%
2025-03-12	7.2700	7.930000	7.230000	7.7400	+5.593%	80,410	+119.509%
2025-03-11	7.6200	7.899900	7.010000	7.3300	-3.806%	86,634	+131.787%
2025-03-10	6.8700	7.990000	6.800000	7.6200	+9.957%	167,521	+122.966%
2025-03-07	6.0500	6.950000	6.000000	6.9300	+12.683%	82,264	+145.166%
2025-03-06	6.2100	6.445000	6.055000	6.1500	-3.150%	91,426	+176.260%
2025-03-05	6.4000	6.490000	6.160000	6.3500	+0.158%	33,173	+167.559%
2025-03-04	6.0500	6.500000	5.870000	6.3400	+3.257%	73,336	+167.981%
2025-03-03	6.6100	6.750000	6.090100	6.1400	-8.221%	105,184	+176.710%
2025-02-28	6.9300	6.930000	6.500000	6.6900	-0.298%	28,625	+153.961%
2025-02-27	6.9300	6.930000	6.600000	6.7100	-2.187%	46,954	+153.204%
2025-02-26	7.1300	7.360400	6.800000	6.8600	-1.010%	52,117	+147.668%
2025-02-25	7.2600	7.350000	6.819500	6.9300	-5.842%	97,677	+145.166%
2025-02-24	7.7000	7.750000	7.230000	7.3600	-3.030%	59,571	+130.842%
2025-02-21	7.5700	7.890000	7.420000	7.5900	+0.931%	91,849	+123.847%
2025-02-20	7.8500	7.850000	7.382100	7.5200	-4.204%	84,162	+125.931%
2025-02-19	7.8400	8.058600	7.690000	7.8500	+1.421%	106,293	+116.433%
2025-02-18	7.7500	8.130000	7.620000	7.7400	-0.769%	190,135	+119.509%
2025-02-14	6.9900	7.825000	6.910000	7.8000	+12.230%	220,484	+117.821%
2025-02-13	6.8300	7.000000	6.726600	6.9500	+1.312%	148,081	+144.460%
2025-02-12	6.3800	6.900000	6.300000	6.8600	+9.062%	112,439	+147.668%
2025-02-11	6.1200	6.490000	6.070000	6.2900	-0.632%	57,119	+170.111%
2025-02-10	6.7800	6.780000	6.330000	6.3300	-5.663%	93,171	+168.404%
2025-02-07	7.2500	7.400000	6.560000	6.7100	-7.320%	180,547	+153.204%
2025-02-06	7.1500	7.281800	6.970100	7.2400	+1.259%	162,737	+134.669%
2025-02-05	5.8100	7.500000	5.810000	7.1500	+2.143%	496,551	+137.622%
2025-02-04	6.8200	8.000000	6.740000	7.0000	+2.941%	220,219	+142.714%
2025-02-03	6.7500	7.000000	6.381100	6.8000	+0.592%	77,894	+149.853%
2025-01-31	6.8600	6.890000	6.565000	6.7600	+0.297%	42,317	+151.331%
2025-01-30	6.4500	6.740000	6.333300	6.7400	+5.808%	30,590	+152.077%
2025-01-29	6.4400	6.490000	6.120000	6.3700	-0.157%	47,795	+166.719%
2025-01-28	6.7500	7.060000	6.320000	6.3800	-5.201%	123,078	+166.301%
2025-01-27	6.3800	6.790000	6.320000	6.7300	+2.748%	67,442	+152.452%
2025-01-24	6.4900	7.150000	6.300000	6.5500	+2.025%	203,458	+159.389%
2025-01-23	6.1000	6.700000	6.100000	6.4200	+5.246%	138,319	+164.642%
2025-01-22	5.6800	6.100000	5.650000	6.1000	+6.830%	40,152	+178.525%
2025-01-21	5.5700	5.950000	5.510000	5.7100	+4.007%	93,907	+197.548%
2025-01-17	5.6600	5.660000	5.400000	5.4900	+0.549%	34,922	+209.472%
2025-01-16	5.3700	5.556200	5.340000	5.4600	+1.676%	33,513	+211.172%
2025-01-15	5.7100	5.745000	5.360000	5.3700	-4.787%	82,185	+216.387%
2025-01-14	5.9000	5.900000	5.455000	5.6400	-2.926%	33,651	+201.241%
2025-01-13	5.8000	6.080000	5.460000	5.8100	0.000%	121,153	+192.427%
2025-01-10	6.1500	6.286100	5.760000	5.8100	-5.835%	70,719	+192.427%
2025-01-08	6.2800	6.387800	5.900000	6.1700	-0.963%	79,186	+175.365%
2025-01-07	6.5200	6.750000	6.000000	6.2300	-5.749%	163,663	+172.713%
2025-01-06	5.7700	6.750000	5.570000	6.6100	+18.459%	251,286	+157.035%
2025-01-03	5.5100	5.800000	5.400000	5.5800	+3.525%	178,783	+204.480%
2025-01-02	5.4500	5.890000	5.328200	5.3900	-0.370%	111,728	+215.213%
2024-12-31	5.2500	5.610000	5.150000	5.4100	+5.253%	63,048	+214.048%
2024-12-30	5.1900	5.300000	5.030000	5.1400	-1.533%	112,817	+230.545%

.dark-mode .XfdK1N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XfdK1N{ color: #333333; background-color: white; border: 2px solid #333333; }NVCTNuvectis Pharma, Inc. Common Stockstock NASDAQ

NVCT
Nuvectis Pharma, Inc. Common Stock
stock NASDAQ