Skip to main content

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

6.450 -0.400 (-5.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 13.95 14.13 13.48 14.05 27,540 +0.21(+1.52%)
Jul 28, 2023 14.20 14.46 13.33 13.84 37,449 -0.23(-1.63%)
Jul 27, 2023 14.10 14.23 13.67 14.07 36,505 +0.21(+1.52%)
Jul 26, 2023 14.46 14.53 13.62 13.86 53,574 -0.59(-4.08%)
Jul 25, 2023 14.54 15.00 14.30 14.45 35,257 -0.10(-0.69%)
Jul 24, 2023 15.46 15.46 14.45 14.55 38,159 -0.47(-3.13%)
Jul 21, 2023 14.32 15.14 14.32 15.02 26,629 +0.74(+5.18%)
Jul 20, 2023 15.23 15.23 14.02 14.28 32,446 -0.21(-1.45%)
Jul 19, 2023 14.84 15.00 13.95 14.49 56,597 -0.23(-1.56%)
Jul 18, 2023 15.13 15.29 14.45 14.72 57,652 -0.54(-3.54%)
Jul 17, 2023 15.00 15.96 14.73 15.26 22,304 +0.29(+1.94%)
Jul 14, 2023 15.23 15.76 14.80 14.97 34,749 -0.27(-1.77%)
Jul 13, 2023 15.50 15.87 15.07 15.24 34,208 +0.17(+1.13%)
Jul 12, 2023 15.28 15.53 15.05 15.07 26,032 -0.28(-1.82%)
Jul 11, 2023 16.15 16.15 14.92 15.35 46,928 -0.80(-4.95%)
Jul 10, 2023 15.39 16.30 15.39 16.15 29,061 +0.91(+5.97%)
Jul 07, 2023 15.38 16.19 14.84 15.24 34,680 +0.06(+0.40%)
Jul 06, 2023 15.72 15.72 14.60 15.18 21,909 -0.62(-3.92%)
Jul 05, 2023 16.40 16.40 15.40 15.80 24,778 -0.49(-3.01%)
Jul 03, 2023 16.10 16.30 15.58 16.29 20,565 +0.32(+2.00%)
Jun 30, 2023 16.35 16.57 15.90 15.97 26,128 -0.37(-2.26%)
Jun 29, 2023 16.28 16.47 16.21 16.34 19,662 -0.12(-0.73%)
Jun 28, 2023 16.70 16.70 16.34 16.46 13,953 -0.17(-1.02%)
Jun 27, 2023 16.60 16.94 16.53 16.63 31,965 +0.18(+1.09%)
Jun 26, 2023 16.92 16.99 16.28 16.45 72,984 -0.50(-2.95%)
Jun 23, 2023 17.89 17.99 16.70 16.95 981,259 -0.78(-4.40%)
Jun 22, 2023 17.73 17.89 17.32 17.73 64,605 -0.01(-0.06%)
Jun 21, 2023 17.81 18.29 17.65 17.74 88,388 -0.26(-1.44%)
Jun 20, 2023 18.24 18.28 17.72 18.00 89,767 -0.10(-0.55%)
Jun 16, 2023 18.43 18.43 17.66 18.10 153,446 -0.10(-0.55%)
Jun 15, 2023 18.00 18.46 16.80 18.20 118,415 +3.10(+20.53%)
May 08, 2023 15.04 15.29 15.02 15.10 56,640 +0.05(+0.33%)
May 05, 2023 14.88 15.15 14.19 15.05 55,445 +0.16(+1.07%)
May 04, 2023 14.19 14.91 14.19 14.89 31,839 +0.56(+3.91%)
May 03, 2023 14.75 14.79 14.21 14.33 12,897 -0.08(-0.56%)
May 02, 2023 14.50 14.94 12.59 14.41 48,356 -0.77(-5.07%)
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.