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 )

6.150 -0.380 (-5.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 7.270 7.760 7.200 7.290 52,614 -0.07(-0.95%)
Jan 30, 2024 7.440 8.175 7.130 7.360 61,085 -0.02(-0.27%)
Jan 29, 2024 7.740 7.868 7.300 7.380 74,250 -0.28(-3.66%)
Jan 26, 2024 7.630 8.000 7.525 7.660 35,869 -0.07(-0.91%)
Jan 25, 2024 7.630 8.150 7.465 7.730 53,115 +0.14(+1.84%)
Jan 24, 2024 7.130 8.000 7.130 7.590 161,414 +0.50(+7.05%)
Jan 23, 2024 7.160 7.330 6.200 7.090 290,045 -0.04(-0.56%)
Jan 22, 2024 8.110 8.540 6.810 7.130 237,855 -1.06(-12.94%)
Jan 19, 2024 8.250 8.750 8.060 8.190 61,614 -0.11(-1.33%)
Jan 18, 2024 7.420 8.630 7.180 8.300 237,277 +0.93(+12.62%)
Jan 17, 2024 7.310 7.606 7.100 7.370 66,194 -0.03(-0.41%)
Jan 16, 2024 8.420 8.720 7.030 7.400 142,941 -1.03(-12.22%)
Jan 12, 2024 9.750 10.24 8.310 8.430 149,226 -1.30(-13.36%)
Jan 11, 2024 10.12 11.00 9.560 9.730 47,690 -0.14(-1.42%)
Jan 10, 2024 10.51 10.51 9.510 9.870 43,370 -0.33(-3.24%)
Jan 09, 2024 9.950 10.50 9.770 10.20 71,089 +0.06(+0.59%)
Jan 08, 2024 9.370 10.35 9.310 10.14 93,419 +0.89(+9.62%)
Jan 05, 2024 8.370 9.620 8.320 9.250 130,691 +0.88(+10.51%)
Jan 04, 2024 8.420 8.450 8.250 8.370 44,990 +0.09(+1.09%)
Jan 03, 2024 8.370 8.720 8.205 8.280 38,260 -0.01(-0.12%)
Jan 02, 2024 8.440 8.500 8.220 8.290 36,278 -0.05(-0.60%)
Dec 29, 2023 8.490 8.600 8.260 8.340 19,024 -0.23(-2.68%)
Dec 28, 2023 8.200 8.705 8.200 8.570 13,299 +0.18(+2.15%)
Dec 27, 2023 8.220 8.690 8.200 8.390 11,053 +0.10(+1.21%)
Dec 26, 2023 8.510 8.720 8.110 8.290 53,321 -0.02(-0.24%)
Dec 22, 2023 8.030 8.502 7.800 8.310 84,998 +0.24(+2.97%)
Dec 21, 2023 8.220 8.630 7.500 8.070 137,166 -0.20(-2.42%)
Dec 20, 2023 8.300 8.600 8.040 8.270 122,844 -0.02(-0.24%)
Dec 19, 2023 8.360 8.850 8.170 8.290 174,285 -0.16(-1.89%)
Dec 18, 2023 8.590 9.000 8.230 8.450 54,819 -0.16(-1.86%)
Dec 15, 2023 8.630 9.060 8.330 8.610 65,040 +0.07(+0.82%)
Dec 14, 2023 8.450 8.670 8.280 8.540 39,010 +0.06(+0.71%)
Dec 13, 2023 8.520 8.520 8.135 8.480 36,155 +0.11(+1.31%)
Dec 12, 2023 7.860 8.466 7.860 8.370 80,619 -0.01(-0.12%)
Dec 11, 2023 8.340 8.490 7.760 8.380 111,066 +0.19(+2.32%)
Dec 08, 2023 8.320 8.500 8.020 8.190 50,208 -0.25(-2.96%)
Dec 07, 2023 8.670 8.670 8.260 8.440 15,003 +0.03(+0.36%)
Dec 06, 2023 8.590 8.670 8.260 8.410 26,663 +0.00(+0.00%)
Dec 05, 2023 8.470 8.680 8.260 8.410 16,055 +0.03(+0.36%)
Dec 04, 2023 8.469 8.469 8.020 8.380 23,369 -0.03(-0.36%)
Dec 01, 2023 8.630 8.651 8.330 8.410 31,760 -0.09(-1.06%)
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%)
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.