5 DAY PERFORMANCE
-5.15%
1 MONTH PERFORMANCE
-21.84%
3 MONTH PERFORMANCE
-27.82%
6 MONTH PERFORMANCE
+44.64%
YEAR-TO-DATE PERFORMANCE
+39.56%
1 YEAR PERFORMANCE
+19.27%
Nuvectis Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $7.76 | $7.55 (-2.71%) | $7.87 | $7.42 | 1.87 M | $150.53 M |
| 06/26/2025 | $7.71 | $7.71 (0%) | $8.06 | $7.70 | 166.91 K | $153.72 M |
| 06/25/2025 | $8.16 | $7.74 (-5.15%) | $8.27 | $7.72 | 81.13 K | $154.32 M |
| 06/24/2025 | $7.96 | $7.98 (0.25%) | $8.18 | $7.90 | 71.70 K | $159.10 M |
| 06/23/2025 | $8.10 | $7.96 (-1.73%) | $8.28 | $7.84 | 116.33 K | $158.70 M |
| 06/20/2025 | $7.97 | $8.13 (2.01%) | $8.20 | $7.90 | 93.90 K | $162.09 M |
| 06/18/2025 | $8.11 | $8.05 (-0.74%) | $8.33 | $7.91 | 103.60 K | $160.50 M |
| 06/17/2025 | $8.52 | $8.11 (-4.81%) | $8.86 | $8.11 | 88.45 K | $161.69 M |
| 06/16/2025 | $8.36 | $8.64 (3.35%) | $8.89 | $8.36 | 79.30 K | $172.26 M |
| 06/13/2025 | $8.83 | $8.41 (-4.76%) | $8.95 | $8.40 | 122.50 K | $167.67 M |
| 06/12/2025 | $8.85 | $8.83 (-0.23%) | $9.20 | $8.61 | 66.58 K | $176.05 M |
| 06/11/2025 | $9.10 | $8.83 (-2.97%) | $9.30 | $8.81 | 106.90 K | $176.05 M |
| 06/10/2025 | $8.85 | $9.02 (1.92%) | $9.07 | $8.50 | 41.40 K | $179.84 M |
| 06/09/2025 | $8.84 | $8.85 (0.11%) | $8.93 | $8.50 | 72.80 K | $176.45 M |
| 06/06/2025 | $8.94 | $8.85 (-1.01%) | $9.14 | $8.82 | 125.50 K | $176.45 M |
| 06/05/2025 | $8.99 | $8.97 (-0.22%) | $9.00 | $8.79 | 50.50 K | $178.84 M |
| 06/04/2025 | $8.85 | $8.86 (0.11%) | $9.33 | $8.81 | 103.20 K | $176.65 M |
| 06/03/2025 | $8.99 | $8.94 (-0.56%) | $9.15 | $8.65 | 151.43 K | $178.24 M |
| 06/02/2025 | $9.44 | $8.98 (-4.87%) | $9.75 | $8.93 | 149.60 K | $179.04 M |
| 05/30/2025 | $9.27 | $9.41 (1.51%) | $9.54 | $9.15 | 71.90 K | $187.61 M |
| 05/29/2025 | $9.79 | $9.35 (-4.49%) | $9.83 | $9.25 | 150.40 K | $186.42 M |
| 05/28/2025 | $9.67 | $9.66 (-0.1%) | $9.87 | $9.41 | 74.10 K | $192.60 M |
| 05/27/2025 | $9.99 | $9.66 (-3.3%) | $10.17 | $9.66 | 100.74 K | $192.60 M |
| 05/23/2025 | $9.95 | $9.83 (-1.21%) | $10.32 | $9.82 | 83.41 K | $195.99 M |
| 05/22/2025 | $10.00 | $9.95 (-0.5%) | $10.33 | $9.95 | 113.94 K | $198.38 M |
| 05/21/2025 | $10.47 | $10.05 (-4.01%) | $10.75 | $9.92 | 140.64 K | $200.37 M |
| 05/20/2025 | $11.00 | $10.65 (-3.18%) | $11.07 | $10.44 | 103.60 K | $212.33 M |
| 05/19/2025 | $9.97 | $10.95 (9.83%) | $11.15 | $9.95 | 227.70 K | $218.32 M |
| 05/16/2025 | $9.29 | $9.87 (6.24%) | $10.31 | $9.29 | 149.90 K | $196.78 M |
| 05/15/2025 | $9.24 | $9.28 (0.43%) | $9.60 | $9.19 | 119.91 K | $185.02 M |
| 05/14/2025 | $8.53 | $9.24 (8.32%) | $9.29 | $8.53 | 112.84 K | $184.22 M |
| 05/13/2025 | $8.31 | $8.43 (1.44%) | $8.66 | $8.18 | 168.66 K | $168.07 M |
| 05/12/2025 | $8.96 | $8.39 (-6.36%) | $8.97 | $7.94 | 167.92 K | $167.28 M |
| 05/09/2025 | $9.19 | $8.99 (-2.18%) | $9.43 | $8.81 | 125.10 K | $179.24 M |
| 05/08/2025 | $8.83 | $9.22 (4.42%) | $9.40 | $8.64 | 85.20 K | $183.82 M |
| 05/07/2025 | $9.02 | $8.76 (-2.88%) | $9.40 | $8.10 | 140.82 K | $170.78 M |
| 05/06/2025 | $9.60 | $8.96 (-6.67%) | $9.61 | $8.01 | 298.15 K | $174.68 M |
| 05/05/2025 | $9.11 | $9.37 (2.85%) | $9.55 | $8.82 | 100.84 K | $182.67 M |
| 05/02/2025 | $9.57 | $9.25 (-3.34%) | $10.03 | $9.16 | 106.15 K | $180.34 M |
| 05/01/2025 | $9.84 | $9.62 (-2.24%) | $10.07 | $9.52 | 106.94 K | $187.55 M |
| 04/30/2025 | $10.30 | $9.96 (-3.3%) | $10.82 | $9.82 | 142.02 K | $194.18 M |
| 04/29/2025 | $10.44 | $10.33 (-1.05%) | $11.08 | $9.40 | 355.40 K | $201.39 M |
| 04/28/2025 | $10.50 | $10.65 (1.43%) | $11.52 | $10.28 | 296.40 K | $207.63 M |
| 04/25/2025 | $10.91 | $10.49 (-3.85%) | $11.07 | $10.27 | 234.00 K | $179.52 M |
| 04/24/2025 | $10.40 | $10.96 (5.38%) | $11.29 | $10.02 | 272.99 K | $187.56 M |
| 04/23/2025 | $9.72 | $10.41 (7.1%) | $10.45 | $9.11 | 156.84 K | $178.15 M |
| 04/22/2025 | $8.58 | $9.27 (8.04%) | $9.27 | $8.52 | 100.60 K | $158.64 M |
| 04/21/2025 | $8.87 | $8.34 (-5.98%) | $9.25 | $8.32 | 99.63 K | $142.72 M |
| 04/17/2025 | $8.86 | $8.87 (0.11%) | $9.30 | $8.78 | 125.60 K | $151.79 M |
| 04/16/2025 | $9.26 | $8.70 (-6.05%) | $9.50 | $8.70 | 117.33 K | $148.88 M |
| 04/15/2025 | $9.80 | $9.53 (-2.76%) | $10.19 | $9.40 | 123.40 K | $163.09 M |
| 04/14/2025 | $8.56 | $9.78 (14.25%) | $9.89 | $8.34 | 121.20 K | $167.37 M |
| 04/11/2025 | $8.60 | $8.31 (-3.37%) | $8.79 | $8.25 | 112.60 K | $142.21 M |
| 04/10/2025 | $8.64 | $8.53 (-1.27%) | $8.80 | $7.95 | 102.60 K | $145.98 M |
| 04/09/2025 | $8.20 | $8.64 (5.37%) | $8.72 | $7.85 | 141.73 K | $147.86 M |
| 04/08/2025 | $8.62 | $8.35 (-3.13%) | $9.26 | $8.01 | 91.39 K | $142.89 M |
| 04/07/2025 | $7.88 | $8.24 (4.57%) | $8.54 | $7.61 | 133.02 K | $141.01 M |
| 04/04/2025 | $8.92 | $8.25 (-7.51%) | $9.04 | $8.03 | 109.31 K | $141.18 M |
| 04/03/2025 | $9.17 | $9.05 (-1.31%) | $9.68 | $8.95 | 90.21 K | $154.87 M |
| 04/02/2025 | $9.48 | $9.46 (-0.21%) | $9.88 | $8.99 | 103.44 K | $161.89 M |
| 04/01/2025 | $9.56 | $9.35 (-2.2%) | $10.00 | $9.00 | 88.10 K | $160.01 M |
| 03/31/2025 | $10.49 | $9.77 (-6.86%) | $10.71 | $9.40 | 116.51 K | $167.20 M |
| 03/28/2025 | $9.58 | $10.46 (9.19%) | $10.47 | $9.38 | 135.00 K | $179.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
