5 DAY PERFORMANCE
-13.15%
1 MONTH PERFORMANCE
+2.21%
3 MONTH PERFORMANCE
+36.03%
6 MONTH PERFORMANCE
+44.31%
YEAR-TO-DATE PERFORMANCE
+70.98%
1 YEAR PERFORMANCE
+13.64%
Nuvectis Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $9.57 | $9.25 (-3.34%) | $10.03 | $9.16 | 105.94 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 |
| 03/27/2025 | $8.65 | $9.65 (11.56%) | $9.90 | $8.65 | 142.51 K | $165.14 M |
| 03/26/2025 | $8.71 | $8.75 (0.46%) | $9.10 | $8.45 | 133.01 K | $149.74 M |
| 03/25/2025 | $9.94 | $8.68 (-12.68%) | $9.94 | $8.68 | 95.74 K | $148.54 M |
| 03/24/2025 | $10.20 | $9.81 (-3.82%) | $10.67 | $9.52 | 140.40 K | $167.88 M |
| 03/21/2025 | $9.35 | $10.20 (9.09%) | $10.40 | $9.27 | 340.73 K | $174.55 M |
| 03/20/2025 | $9.01 | $9.35 (3.77%) | $9.77 | $8.68 | 110.24 K | $160.01 M |
| 03/19/2025 | $9.40 | $8.96 (-4.68%) | $9.85 | $8.73 | 186.42 K | $153.33 M |
| 03/18/2025 | $9.50 | $9.44 (-0.63%) | $9.50 | $8.81 | 131.78 K | $161.55 M |
| 03/17/2025 | $9.17 | $9.49 (3.49%) | $9.75 | $8.97 | 222.90 K | $162.40 M |
| 03/14/2025 | $8.48 | $8.85 (4.36%) | $8.99 | $8.25 | 120.74 K | $151.45 M |
| 03/13/2025 | $7.66 | $8.35 (9.01%) | $8.50 | $7.55 | 85.43 K | $142.89 M |
| 03/12/2025 | $7.27 | $7.74 (6.46%) | $7.93 | $7.23 | 80.73 K | $132.46 M |
| 03/11/2025 | $7.62 | $7.33 (-3.81%) | $7.90 | $7.01 | 86.63 K | $125.44 M |
| 03/10/2025 | $6.87 | $7.62 (10.92%) | $7.99 | $6.80 | 167.90 K | $130.40 M |
| 03/07/2025 | $6.05 | $6.93 (14.55%) | $6.95 | $6.00 | 82.30 K | $118.59 M |
| 03/06/2025 | $6.21 | $6.15 (-0.97%) | $6.45 | $6.06 | 91.74 K | $105.25 M |
| 03/05/2025 | $6.40 | $6.35 (-0.78%) | $6.49 | $6.16 | 33.63 K | $108.67 M |
| 03/04/2025 | $6.05 | $6.34 (4.79%) | $6.50 | $5.87 | 73.62 K | $108.50 M |
| 03/03/2025 | $6.61 | $6.14 (-7.11%) | $6.75 | $6.09 | 105.70 K | $105.07 M |
| 02/28/2025 | $6.93 | $6.69 (-3.46%) | $6.93 | $6.50 | 28.73 K | $114.49 M |
| 02/27/2025 | $6.93 | $6.71 (-3.17%) | $6.93 | $6.60 | 47.00 K | $114.83 M |
| 02/26/2025 | $7.13 | $6.86 (-3.79%) | $7.36 | $6.80 | 52.33 K | $117.40 M |
| 02/25/2025 | $7.26 | $6.93 (-4.55%) | $7.35 | $6.82 | 97.80 K | $118.59 M |
| 02/24/2025 | $7.70 | $7.36 (-4.42%) | $7.75 | $7.23 | 59.60 K | $125.95 M |
| 02/21/2025 | $7.57 | $7.59 (0.26%) | $7.89 | $7.42 | 91.85 K | $130.78 M |
| 02/20/2025 | $7.85 | $7.52 (-4.2%) | $7.85 | $7.38 | 84.20 K | $129.57 M |
| 02/19/2025 | $7.84 | $7.85 (0.13%) | $8.06 | $7.69 | 106.29 K | $135.26 M |
| 02/18/2025 | $7.75 | $7.74 (-0.13%) | $8.13 | $7.62 | 190.14 K | $133.36 M |
| 02/14/2025 | $6.99 | $7.80 (11.59%) | $7.83 | $6.91 | 220.50 K | $134.40 M |
| 02/13/2025 | $6.83 | $6.95 (1.76%) | $7.00 | $6.73 | 148.10 K | $119.75 M |
| 02/12/2025 | $6.38 | $6.86 (7.52%) | $6.90 | $6.30 | 112.44 K | $118.20 M |
| 02/11/2025 | $6.12 | $6.29 (2.78%) | $6.49 | $6.07 | 57.29 K | $108.38 M |
| 02/10/2025 | $6.78 | $6.33 (-6.64%) | $6.78 | $6.33 | 93.20 K | $109.07 M |
| 02/07/2025 | $7.25 | $6.71 (-7.45%) | $7.40 | $6.56 | 180.70 K | $115.62 M |
| 02/06/2025 | $7.15 | $7.24 (1.26%) | $7.28 | $6.97 | 162.74 K | $124.75 M |
| 02/05/2025 | $5.81 | $7.15 (23.06%) | $7.50 | $5.81 | 496.55 K | $123.20 M |
| 02/04/2025 | $6.82 | $7.00 (2.64%) | $8.00 | $6.74 | 220.32 K | $120.61 M |
| 02/03/2025 | $6.75 | $6.80 (0.74%) | $7.00 | $6.38 | 77.90 K | $117.17 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.
