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 )

6.650 -0.120 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Mar 28, 2024 8.350 8.740 8.160 8.200 59,577 -0.14(-1.68%)
Mar 27, 2024 8.290 8.497 8.035 8.340 41,215 +0.09(+1.09%)
Mar 26, 2024 8.790 8.790 8.160 8.250 45,352 -0.64(-7.20%)
Mar 25, 2024 9.320 9.450 8.626 8.890 54,618 -0.13(-1.44%)
Mar 22, 2024 8.950 9.220 8.350 9.020 34,360 -0.03(-0.33%)
Mar 21, 2024 8.750 9.250 8.340 9.050 66,701 +0.30(+3.43%)
Mar 20, 2024 9.010 9.070 8.202 8.750 131,007 -0.02(-0.23%)
Mar 19, 2024 10.83 11.33 8.500 8.770 185,280 -1.68(-16.08%)
Mar 18, 2024 11.00 11.89 10.10 10.45 340,658 -0.55(-5.00%)
Mar 15, 2024 9.100 11.30 9.098 11.00 166,098 +1.85(+20.22%)
Mar 14, 2024 11.85 12.10 7.620 9.150 436,124 -0.49(-5.08%)
Mar 13, 2024 9.750 10.02 9.040 9.640 51,992 -0.24(-2.43%)
Mar 12, 2024 10.25 10.70 9.570 9.880 69,983 -0.27(-2.66%)
Mar 11, 2024 10.24 10.50 9.670 10.15 113,985 -0.11(-1.07%)
Mar 08, 2024 10.20 10.51 10.00 10.26 95,612 +0.10(+0.98%)
Mar 07, 2024 10.00 10.22 9.410 10.16 104,871 +0.32(+3.25%)
Mar 06, 2024 10.18 10.18 9.605 9.840 62,741 -0.36(-3.53%)
Mar 05, 2024 10.10 10.70 10.01 10.20 89,028 -0.10(-0.97%)
Mar 04, 2024 10.69 10.77 9.620 10.30 92,499 -0.40(-3.74%)
Mar 01, 2024 10.05 10.82 10.05 10.70 148,103 +0.83(+8.41%)
Feb 29, 2024 9.990 10.25 9.650 9.870 107,202 +0.04(+0.41%)
Feb 28, 2024 9.770 10.22 9.500 9.830 113,644 +0.06(+0.61%)
Feb 27, 2024 9.740 10.35 9.023 9.770 239,868 +0.50(+5.39%)
Feb 26, 2024 7.420 9.270 7.420 9.270 369,402 +1.75(+23.27%)
Feb 23, 2024 7.320 7.850 7.170 7.520 86,514 +0.06(+0.80%)
Feb 22, 2024 7.010 8.210 7.010 7.460 241,989 +0.38(+5.37%)
Feb 21, 2024 7.069 7.280 6.570 7.080 95,144 +0.05(+0.71%)
Feb 20, 2024 7.540 7.600 6.700 7.030 162,922 -0.49(-6.52%)
Feb 16, 2024 7.880 7.990 7.460 7.520 32,315 -0.35(-4.45%)
Feb 15, 2024 7.700 8.000 7.545 7.870 47,587 +0.44(+5.92%)
Feb 14, 2024 7.510 7.970 7.060 7.430 65,928 +0.09(+1.23%)
Feb 13, 2024 7.620 8.153 7.025 7.340 82,535 -0.33(-4.30%)
Feb 12, 2024 6.740 7.789 6.550 7.670 95,349 +0.98(+14.65%)
Feb 09, 2024 7.000 7.150 6.520 6.690 106,131 -0.20(-2.90%)
Feb 08, 2024 7.140 7.145 6.630 6.890 20,312 -0.07(-1.01%)
Feb 07, 2024 7.390 7.390 6.870 6.960 82,206 -0.34(-4.66%)
Feb 06, 2024 7.100 7.439 6.740 7.300 46,229 +0.39(+5.64%)
Feb 05, 2024 6.860 7.070 6.660 6.910 43,535 -0.14(-1.99%)
Feb 02, 2024 7.040 7.340 6.950 7.050 38,635 -0.09(-1.26%)
Feb 01, 2024 7.430 7.740 6.690 7.140 69,403 -0.15(-2.06%)
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%)
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.