NASDAQ : NVCT
Nuvectis Pharma, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 18.57 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 605.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nuvectis Pharma, Inc. (NVCT) closed at 18.345 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.61 | 18.69 | 18.31 | 18.345 | 63,098 | -0.73% |
| 2026-10-30 | 18.46 | 18.92 | 18.2 | 18.48 | 168,902 | -0.48% |
| 2026-10-29 | 18.61 | 18.97 | 18.315 | 18.57 | 117,687 | +1.14% |
| 2026-10-28 | 18.43 | 18.83 | 17.91 | 18.36 | 192,738 | -0.43% |
| 2026-10-27 | 18.56 | 18.8 | 18.08 | 18.44 | 144,634 | -0.27% |
| 2026-10-26 | 20 | 20.405 | 17.69 | 18.49 | 318,835 | -7.78% |
| 2026-10-23 | 20.86 | 20.86 | 19.83 | 20.05 | 107,946 | -4.02% |
| 2026-10-22 | 20.55 | 21.26 | 20.4 | 20.89 | 110,052 | +0.92% |
| 2026-10-21 | 20.63 | 21.72 | 19.935 | 20.7 | 203,582 | +0.53% |
| 2026-10-20 | 19.09 | 20.91 | 17.85 | 20.59 | 148,773 | +8.71% |
| 2026-10-19 | 18.81 | 19.2 | 18.42 | 18.94 | 198,177 | +1.83% |
| 2026-10-16 | 18.89 | 18.89 | 17.81 | 18.6 | 158,524 | -1.74% |
| 2026-10-15 | 18.3 | 19.59 | 18.3 | 18.93 | 156,863 | +5.17% |
| 2026-10-14 | 18.27 | 18.72 | 17.68 | 18 | 184,200 | -0.83% |
| 2026-10-13 | 19.59 | 19.875 | 18.01 | 18.15 | 215,968 | -7.82% |
| 2026-10-12 | 21.12 | 21.19 | 19.55 | 19.69 | 145,829 | -6.77% |
| 2026-10-09 | 20.11 | 21.29 | 19.875 | 21.12 | 152,960 | +4.92% |
| 2026-10-08 | 20.05 | 20.415 | 19.6 | 20.13 | 179,391 | -0.79% |
| 2026-10-07 | 19.67 | 20.72 | 19.67 | 20.29 | 121,091 | +1.30% |
| 2026-10-06 | 21.54 | 21.54 | 19.79 | 20.03 | 188,080 | -6.36% |
| 2026-10-05 | 22 | 22.24 | 20.29 | 21.39 | 194,270 | -2.42% |
| 2026-10-02 | 21.11 | 22 | 21.04 | 21.92 | 207,521 | +5.79% |
| 2026-10-01 | 21.33 | 21.9 | 20.533 | 20.72 | 168,273 | -1.89% |
| 2026-09-30 | 20.73 | 21.62 | 20.41 | 21.12 | 240,278 | +2.87% |
| 2026-09-29 | 20.91 | 21.404 | 20.11 | 20.53 | 160,044 | -1.35% |
| 2026-09-28 | 20 | 21.24 | 19.55 | 20.81 | 137,909 | +2.92% |
| 2026-09-25 | 21.81 | 21.95 | 20.22 | 20.22 | 191,813 | -6.52% |
| 2026-09-24 | 21.38 | 21.99 | 20.65 | 21.63 | 258,187 | +2.66% |
| 2026-09-23 | 23 | 23 | 20.94 | 21.07 | 169,190 | -8.39% |
| 2026-09-22 | 22.26 | 23.175 | 21.785 | 23 | 123,965 | +4.64% |
| 2026-09-21 | 22.02 | 22.39 | 21.4 | 21.98 | 166,374 | -0.09% |
| 2026-09-18 | 21.27 | 23 | 21.06 | 22 | 880,122 | +2.90% |
| 2026-09-17 | 22.31 | 22.31 | 20 | 21.38 | 240,932 | -2.24% |
| 2026-09-16 | 21.84 | 22.41 | 21.31 | 21.87 | 136,415 | -0.23% |
| 2026-09-15 | 23 | 23.01 | 21.78 | 21.92 | 166,136 | -6.12% |
| 2026-09-14 | 23.25 | 24.12 | 22.79 | 23.35 | 203,429 | -2.67% |
| 2026-09-11 | 22.96 | 24.24 | 22.28 | 23.99 | 221,084 | +6.67% |
| 2026-09-10 | 22.09 | 23.02 | 22.01 | 22.49 | 107,048 | -1.27% |
| 2026-09-09 | 23.89 | 24.54 | 22.67 | 22.78 | 165,626 | -5.04% |
| 2026-09-08 | 24 | 24.69 | 22.73 | 23.99 | 136,308 | -2.04% |
| 2026-09-04 | 24 | 25.19 | 23.96 | 24.49 | 117,165 | +0.49% |
| 2026-09-03 | 24 | 24.62 | 22.82 | 24.37 | 135,967 | +1.88% |
| 2026-09-02 | 23.06 | 24.01 | 23.06 | 23.92 | 188,613 | +3.73% |
| 2026-09-01 | 22.8 | 23.81 | 22.77 | 23.06 | 176,925 | +1.45% |
| 2026-08-31 | 23.52 | 24.35 | 22.57 | 22.73 | 192,565 | -4.21% |
| 2026-08-28 | 24.93 | 25.65 | 23.29 | 23.73 | 137,203 | -5.80% |
| 2026-08-27 | 25.03 | 25.84 | 24.35 | 25.19 | 319,898 | +0.76% |
| 2026-08-26 | 25.8 | 25.8 | 23.84 | 25 | 362,892 | -3.44% |
| 2026-08-25 | 23.9 | 25.94 | 23.85 | 25.89 | 276,625 | +8.46% |
| 2026-08-24 | 23.56 | 24.55 | 23.335 | 23.87 | 231,128 | +1.32% |
| 2026-08-21 | 23.59 | 23.93 | 22.83 | 23.56 | 196,978 | +0.90% |
| 2026-08-20 | 22.98 | 23.99 | 22.36 | 23.35 | 230,006 | +0.09% |
| 2026-08-19 | 21.44 | 23.74 | 21 | 23.33 | 362,931 | +11.57% |
| 2026-08-18 | 19.13 | 20.91 | 19.06 | 20.91 | 217,870 | +9.59% |
| 2026-08-17 | 18.85 | 19.32 | 18.51 | 19.08 | 102,596 | +0.63% |
| 2026-08-14 | 20.3 | 20.3 | 18.865 | 18.96 | 106,660 | -1.40% |
| 2026-08-13 | 19.78 | 20.008 | 19.05 | 19.23 | 144,237 | -1.59% |
| 2026-08-12 | 19.68 | 19.74 | 19.34 | 19.54 | 78,895 | +0.67% |
| 2026-08-11 | 19.09 | 19.75 | 18.62 | 19.41 | 166,242 | +2.83% |
| 2026-08-10 | 18.68 | 18.9 | 18.3 | 18.875 | 137,149 | -0.40% |
| 2026-08-07 | 19.16 | 19.46 | 18.31 | 18.95 | 171,970 | +0.64% |
| 2026-08-06 | 19.22 | 19.99 | 18.4 | 18.83 | 210,554 | -2.23% |
| 2026-08-05 | 21.09 | 21.09 | 19.15 | 19.26 | 220,131 | -4.18% |
| 2026-08-04 | 19.26 | 21.12 | 17.89 | 20.1 | 592,173 | -6.94% |
| 2026-08-03 | 21.57 | 22.87 | 21.5 | 21.6 | 204,620 | +0.37% |
| 2026-07-31 | 23.12 | 23.12 | 21.21 | 21.52 | 158,827 | -5.45% |
| 2026-07-30 | 21.09 | 22.945 | 21.01 | 22.76 | 299,999 | +10.00% |
| 2026-07-29 | 19.95 | 21.29 | 19.75 | 20.69 | 287,574 | +4.39% |
| 2026-07-28 | 19.85 | 20 | 19 | 19.82 | 195,511 | +1.43% |
| 2026-07-27 | 19.37 | 20 | 19.01 | 19.54 | 146,607 | +1.19% |
| 2026-07-24 | 20.19 | 20.2 | 19.04 | 19.31 | 248,223 | -4.17% |
| 2026-07-23 | 19.29 | 20.2 | 18.76 | 20.15 | 325,762 | +4.46% |
| 2026-07-22 | 19.1 | 19.75 | 19.01 | 19.29 | 157,379 | +1.10% |
| 2026-07-21 | 18.1 | 19.7 | 18.1 | 19.08 | 198,396 | +5.82% |
| 2026-07-20 | 19.11 | 20.025 | 18.02 | 18.03 | 339,739 | -5.80% |
| 2026-07-17 | 18.3 | 19.21 | 18.041 | 19.14 | 331,000 | +2.90% |
| 2026-07-16 | 19.56 | 19.97 | 18.38 | 18.6 | 341,438 | -5.05% |
| 2026-07-15 | 18.3 | 19.71 | 18.17 | 19.59 | 212,762 | +7.11% |
| 2026-07-14 | 18.83 | 18.83 | 18.2 | 18.29 | 100,720 | -0.81% |
| 2026-07-13 | 18.3 | 19 | 18.1 | 18.44 | 175,513 | +0.49% |
| 2026-07-10 | 18.86 | 19.01 | 18.02 | 18.35 | 224,444 | -3.37% |
| 2026-07-09 | 18.92 | 19.56 | 18.625 | 18.99 | 338,444 | +1.28% |
| 2026-07-08 | 18.93 | 19.3 | 18.27 | 18.75 | 285,624 | -2.34% |
| 2026-07-07 | 19.77 | 19.89 | 18.86 | 19.2 | 425,430 | -2.19% |
| 2026-07-06 | 20.57 | 20.74 | 19.61 | 19.63 | 572,417 | +0.31% |
| 2026-07-02 | 19.94 | 20.35 | 19.04 | 19.57 | 654,553 | +0.26% |
| 2026-07-01 | 18.61 | 20.26 | 18.418 | 19.52 | 899,640 | +6.14% |
| 2026-06-30 | 20.83 | 21.24 | 17.77 | 18.39 | 3,139,680 | -35.54% |
| 2026-06-29 | 27.13 | 29.275 | 25.3 | 28.53 | 518,897 | +4.93% |
| 2026-06-26 | 27.85 | 28.37 | 23.71 | 27.19 | 1,277,737 | -2.44% |
| 2026-06-25 | 24.54 | 27.93 | 23.31 | 27.87 | 733,836 | +13.85% |
| 2026-06-24 | 17.57 | 24.71 | 17.55 | 24.48 | 1,283,322 | +39.49% |
| 2026-06-23 | 16.03 | 18.238 | 15.885 | 17.55 | 281,281 | +6.17% |
| 2026-06-22 | 13.84 | 16.64 | 13.02 | 16.53 | 408,596 | +19.61% |
| 2026-06-18 | 12.89 | 14.16 | 12.668 | 13.82 | 323,636 | +9.77% |
| 2026-06-17 | 11.95 | 12.79 | 11.95 | 12.59 | 98,553 | +5.44% |
| 2026-06-16 | 11.24 | 12.08 | 11.14 | 11.94 | 215,354 | +7.09% |
| 2026-06-15 | 10.94 | 11.23 | 10.73 | 11.15 | 76,186 | +4.11% |
| 2026-06-12 | 10.51 | 10.8 | 10.114 | 10.71 | 69,104 | +1.90% |
| 2026-06-11 | 10.41 | 10.55 | 9.94 | 10.51 | 62,738 | +1.94% |
| 2026-06-10 | 9.67 | 10.45 | 9.67 | 10.31 | 100,128 | +5.20% |
| 2026-06-09 | 9.52 | 9.86 | 9.35 | 9.8 | 64,124 | +4.03% |
| 2026-06-08 | 9.65 | 9.95 | 9.39 | 9.42 | 41,436 | -1.26% |
| 2026-06-05 | 9.56 | 9.775 | 9.33 | 9.54 | 74,371 | -1.34% |
| 2026-06-04 | 9.33 | 9.69 | 9.31 | 9.67 | 38,100 | +3.87% |
| 2026-06-03 | 9.5 | 9.675 | 9.22 | 9.31 | 68,801 | -2.10% |
| 2026-06-02 | 9.61 | 9.72 | 9.47 | 9.51 | 76,118 | -2.46% |
| 2026-06-01 | 9.62 | 9.995 | 9.51 | 9.75 | 98,397 | +0.00% |
| 2026-05-29 | 10.12 | 10.157 | 9.635 | 9.75 | 105,417 | -4.32% |
| 2026-05-28 | 10.17 | 10.4 | 10 | 10.19 | 57,440 | +0.39% |
| 2026-05-27 | 10.19 | 10.5 | 9.92 | 10.15 | 126,448 | +0.50% |
| 2026-05-26 | 10.5 | 10.73 | 10 | 10.1 | 128,729 | -2.42% |
| 2026-05-22 | 11.06 | 11.4 | 10.25 | 10.35 | 157,446 | -5.39% |
| 2026-05-21 | 10.51 | 11.14 | 10.51 | 10.94 | 99,065 | +2.92% |
| 2026-05-20 | 10.35 | 10.93 | 10.331 | 10.63 | 110,866 | +3.20% |
| 2026-05-19 | 10.31 | 10.583 | 10.08 | 10.3 | 88,708 | -0.96% |
| 2026-05-18 | 10.99 | 11.51 | 10.12 | 10.4 | 180,836 | -5.80% |
| 2026-05-15 | 12.23 | 12.285 | 10.76 | 11.04 | 187,485 | -11.33% |
| 2026-05-14 | 12.07 | 13.34 | 12.07 | 12.45 | 170,360 | +3.41% |
| 2026-05-13 | 10.8 | 12.43 | 10.728 | 12.04 | 171,842 | +10.46% |