Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuvectis Pharma, Inc. - Common Stock (NQ: NVCT )

6.770 +0.370 (+5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.969 8.640 7.969 8.500 30,785 +0.38(+4.68%)
Nov 29, 2023 8.270 8.480 8.010 8.120 8,833 -0.13(-1.58%)
Nov 28, 2023 7.690 8.525 7.510 8.250 32,601 +0.40(+5.10%)
Nov 27, 2023 8.430 8.670 7.800 7.850 35,227 -0.35(-4.27%)
Nov 24, 2023 8.180 8.340 8.180 8.200 5,522 +0.02(+0.24%)
Nov 22, 2023 8.350 8.620 8.010 8.180 15,048 +0.06(+0.74%)
Nov 21, 2023 8.390 8.670 8.110 8.120 15,927 -0.17(-2.05%)
Nov 20, 2023 8.500 8.670 8.200 8.290 45,180 +0.09(+1.10%)
Nov 17, 2023 8.310 8.510 7.850 8.200 40,744 +0.00(+0.00%)
Nov 16, 2023 8.200 8.470 8.000 8.200 11,291 +0.00(+0.00%)
Nov 15, 2023 8.500 9.000 8.170 8.200 25,773 -0.23(-2.73%)
Nov 14, 2023 8.420 9.000 8.190 8.430 43,467 +0.08(+0.96%)
Nov 13, 2023 8.100 8.700 7.590 8.350 53,899 +0.29(+3.60%)
Nov 10, 2023 8.110 8.750 8.000 8.060 41,385 -0.17(-2.07%)
Nov 09, 2023 8.990 9.000 8.190 8.230 27,125 -0.01(-0.12%)
Nov 08, 2023 8.740 8.740 8.090 8.240 26,013 -0.70(-7.83%)
Nov 07, 2023 9.550 9.620 8.750 8.940 52,445 -0.29(-3.14%)
Nov 06, 2023 9.450 9.980 9.200 9.230 31,088 -0.33(-3.45%)
Nov 03, 2023 9.120 9.750 9.036 9.560 43,998 +0.10(+1.06%)
Nov 02, 2023 9.720 10.00 9.099 9.460 44,160 +0.27(+2.94%)
Nov 01, 2023 8.745 10.000 8.704 9.190 87,363 +0.24(+2.68%)
Oct 31, 2023 8.709 9.000 8.535 8.950 44,169 +0.58(+6.93%)
Oct 30, 2023 8.700 8.880 8.190 8.370 24,581 -0.07(-0.83%)
Oct 27, 2023 9.131 9.131 7.915 8.440 51,684 -0.45(-5.06%)
Oct 26, 2023 9.040 9.390 8.740 8.890 39,736 -0.07(-0.78%)
Oct 25, 2023 8.810 9.705 8.760 8.960 119,363 -0.07(-0.78%)
Oct 24, 2023 9.000 9.880 8.800 9.030 69,839 +0.03(+0.33%)
Oct 23, 2023 9.170 9.450 8.800 9.000 99,906 -0.19(-2.07%)
Oct 20, 2023 9.290 9.440 8.865 9.190 32,895 +0.12(+1.32%)
Oct 19, 2023 9.210 9.630 8.680 9.070 41,966 -0.31(-3.30%)
Oct 18, 2023 9.280 10.21 8.710 9.380 35,553 -0.15(-1.57%)
Oct 17, 2023 10.81 10.82 9.010 9.530 61,315 -1.20(-11.18%)
Oct 16, 2023 9.020 11.50 8.555 10.73 59,990 +1.47(+15.87%)
Oct 13, 2023 10.09 10.09 8.330 9.260 35,586 -0.31(-3.24%)
Oct 12, 2023 10.21 10.22 9.270 9.570 32,055 -0.71(-6.91%)
Oct 11, 2023 10.57 10.85 10.08 10.28 15,630 -0.47(-4.37%)
Oct 10, 2023 11.62 11.62 10.53 10.75 30,816 -0.15(-1.38%)
Oct 09, 2023 11.02 11.59 10.77 10.90 17,960 -0.40(-3.54%)
Oct 06, 2023 11.05 11.68 10.59 11.30 22,710 +0.43(+3.96%)
Oct 05, 2023 10.85 11.33 10.64 10.87 21,785 -0.13(-1.18%)
Oct 04, 2023 11.11 11.20 10.64 11.00 29,637 -0.14(-1.26%)
Oct 03, 2023 11.55 11.79 11.13 11.14 30,612 -0.64(-5.43%)
Oct 02, 2023 13.14 13.15 11.47 11.78 32,818 -1.11(-8.61%)
Sep 29, 2023 13.95 13.96 12.52 12.89 103,390 -0.91(-6.59%)
Sep 28, 2023 14.27 14.30 13.55 13.80 29,518 -0.24(-1.71%)
Sep 27, 2023 13.83 14.16 13.54 14.04 49,374 +0.36(+2.63%)
Sep 26, 2023 13.33 14.14 13.12 13.68 42,150 -0.04(-0.29%)
Sep 25, 2023 13.42 13.89 13.71 13.72 17,593 -0.22(-1.58%)
Sep 22, 2023 13.79 14.96 13.59 13.94 25,713 +0.26(+1.90%)
Sep 21, 2023 13.37 14.30 13.36 13.68 49,322 +0.02(+0.15%)
Sep 20, 2023 14.52 14.52 12.83 13.66 71,332 -0.58(-4.07%)
Sep 19, 2023 14.58 14.90 13.80 14.24 162,942 -0.26(-1.79%)
Sep 18, 2023 14.50 14.90 13.75 14.50 78,789 -0.08(-0.55%)
Sep 15, 2023 14.07 14.90 13.60 14.58 114,070 +0.56(+3.99%)
Sep 14, 2023 14.02 14.45 13.32 14.02 50,163 +0.11(+0.79%)
Sep 13, 2023 14.40 14.40 13.11 13.91 67,545 -0.10(-0.71%)
Sep 12, 2023 13.78 14.45 13.50 14.01 48,263 +0.30(+2.19%)
Sep 11, 2023 13.70 14.34 12.82 13.71 68,917 -0.06(-0.44%)
Sep 08, 2023 14.41 14.98 13.71 13.77 49,393 -0.69(-4.77%)
Sep 07, 2023 14.21 15.11 13.39 14.46 56,242 +0.33(+2.34%)
Sep 06, 2023 13.89 14.54 13.89 14.13 33,893 +0.04(+0.28%)
Sep 05, 2023 15.12 15.20 14.01 14.09 63,537 -0.71(-4.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.