-
5 DAY PERFORMANCE
-3.02% -
1 MONTH PERFORMANCE
-0.97% -
3 MONTH PERFORMANCE
-1.29% -
6 MONTH PERFORMANCE
-21.59% -
YEAR-TO-DATE PERFORMANCE
-26.86% -
1 YEAR PERFORMANCE
-43.88%
Nuvectis Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $6.20 | $6.10 (-1.61%) | $6.38 | $5.90 | 39,609 | $103.09 M |
| 10/03/2024 | $6.18 | $6.16 (-0.32%) | $6.25 | $6.07 | 67,300 | $104.11 M |
| 10/02/2024 | $6.30 | $6.38 (1.27%) | $6.68 | $6.06 | 130,204 | $107.83 M |
| 10/01/2024 | $6.29 | $6.37 (1.27%) | $6.78 | $6.15 | 154,541 | $107.66 M |
| 09/30/2024 | $6.19 | $6.29 (1.62%) | $6.29 | $5.90 | 101,500 | $106.30 M |
| 09/27/2024 | $6.23 | $6.18 (-0.8%) | $6.29 | $6.07 | 57,800 | $104.45 M |
| 09/26/2024 | $6.25 | $6.16 (-1.44%) | $6.34 | $6.10 | 46,245 | $104.11 M |
| 09/25/2024 | $6.35 | $6.19 (-2.52%) | $6.42 | $6.15 | 91,800 | $104.61 M |
| 09/24/2024 | $6.55 | $6.31 (-3.66%) | $6.68 | $6.25 | 87,500 | $106.64 M |
| 09/23/2024 | $6.63 | $6.45 (-2.71%) | $6.68 | $6.32 | 49,800 | $109.01 M |
| 09/20/2024 | $6.71 | $6.50 (-3.13%) | $6.86 | $6.46 | 144,300 | $109.85 M |
| 09/19/2024 | $6.77 | $6.75 (-0.3%) | $6.99 | $6.61 | 69,600 | $114.08 M |
| 09/18/2024 | $6.79 | $6.70 (-1.33%) | $6.89 | $6.60 | 87,049 | $113.23 M |
| 09/17/2024 | $6.52 | $6.65 (1.99%) | $6.80 | $6.23 | 140,000 | $112.39 M |
| 09/16/2024 | $6.75 | $6.40 (-5.19%) | $7.04 | $6.00 | 251,230 | $108.16 M |
| 09/13/2024 | $6.55 | $6.67 (1.83%) | $6.75 | $6.50 | 48,023 | $112.73 M |
| 09/12/2024 | $6.37 | $6.50 (2.04%) | $6.55 | $6.19 | 46,500 | $109.85 M |
| 09/11/2024 | $6.31 | $6.44 (2.06%) | $6.60 | $6.25 | 34,800 | $108.84 M |
| 09/10/2024 | $6.90 | $6.27 (-9.13%) | $6.95 | $6.14 | 62,200 | $105.97 M |
| 09/09/2024 | $6.24 | $6.85 (9.78%) | $6.89 | $6.24 | 51,227 | $115.77 M |
| 09/06/2024 | $6.28 | $6.18 (-1.59%) | $6.43 | $5.91 | 117,229 | $104.45 M |
| 09/05/2024 | $6.57 | $6.16 (-6.24%) | $6.86 | $6.10 | 231,344 | $104.11 M |
| 09/04/2024 | $6.74 | $6.61 (-1.93%) | $6.78 | $6.51 | 43,621 | $111.71 M |
| 09/03/2024 | $6.89 | $6.80 (-1.31%) | $6.96 | $6.71 | 46,100 | $114.92 M |
| 08/30/2024 | $6.87 | $6.96 (1.31%) | $6.96 | $6.76 | 63,400 | $117.63 M |
| 08/29/2024 | $7.47 | $6.79 (-9.1%) | $7.50 | $6.53 | 299,004 | $114.75 M |
| 08/28/2024 | $6.94 | $7.02 (1.15%) | $7.18 | $6.72 | 33,622 | $118.64 M |
| 08/27/2024 | $7.00 | $6.97 (-0.43%) | $7.18 | $6.72 | 63,320 | $117.80 M |
| 08/26/2024 | $7.07 | $6.94 (-1.84%) | $7.09 | $6.46 | 81,700 | $117.29 M |
| 08/23/2024 | $7.26 | $7.10 (-2.2%) | $7.50 | $7.00 | 89,922 | $119.99 M |
| 08/22/2024 | $7.19 | $7.20 (0.14%) | $7.35 | $6.95 | 263,149 | $121.68 M |
| 08/21/2024 | $7.20 | $7.15 (-0.69%) | $7.50 | $6.76 | 241,846 | $120.84 M |
| 08/20/2024 | $6.80 | $7.23 (6.32%) | $7.54 | $6.55 | 287,610 | $122.19 M |
| 08/19/2024 | $6.31 | $6.88 (9.03%) | $6.95 | $6.19 | 185,133 | $116.28 M |
| 08/16/2024 | $6.34 | $6.28 (-0.95%) | $6.59 | $6.05 | 89,743 | $106.14 M |
| 08/15/2024 | $6.50 | $6.30 (-3.08%) | $6.77 | $6.17 | 85,732 | $106.47 M |
| 08/14/2024 | $6.58 | $6.36 (-3.34%) | $6.72 | $6.17 | 83,800 | $107.49 M |
| 08/13/2024 | $6.41 | $6.46 (0.78%) | $6.61 | $6.30 | 15,118 | $109.18 M |
| 08/12/2024 | $6.61 | $6.30 (-4.69%) | $6.68 | $6.15 | 59,200 | $106.47 M |
| 08/09/2024 | $7.00 | $6.78 (-3.14%) | $7.60 | $6.73 | 28,300 | $114.59 M |
| 08/08/2024 | $6.74 | $6.84 (1.48%) | $7.09 | $6.64 | 98,000 | $115.60 M |
| 08/07/2024 | $6.60 | $6.64 (0.61%) | $7.09 | $6.53 | 30,100 | $112.22 M |
| 08/06/2024 | $7.01 | $6.62 (-5.56%) | $7.10 | $6.60 | 30,800 | $111.88 M |
| 08/05/2024 | $5.87 | $7.03 (19.76%) | $7.19 | $5.85 | 107,817 | $118.81 M |
| 08/02/2024 | $6.13 | $6.17 (0.65%) | $6.25 | $5.99 | 38,200 | $104.28 M |
| 08/01/2024 | $6.46 | $6.18 (-4.33%) | $6.46 | $6.06 | 99,211 | $102.34 M |
| 07/31/2024 | $6.80 | $6.35 (-6.62%) | $6.86 | $6.24 | 24,308 | $105.15 M |
| 07/30/2024 | $6.64 | $6.50 (-2.11%) | $6.73 | $6.50 | 10,343 | $107.64 M |
| 07/29/2024 | $6.95 | $6.53 (-6.04%) | $7.15 | $6.52 | 99,600 | $108.13 M |
| 07/26/2024 | $6.74 | $6.94 (2.97%) | $6.95 | $6.53 | 20,102 | $114.92 M |
| 07/25/2024 | $6.88 | $6.62 (-3.78%) | $7.06 | $6.59 | 30,900 | $109.62 M |
| 07/24/2024 | $6.85 | $6.95 (1.46%) | $7.00 | $6.63 | 34,856 | $115.09 M |
| 07/23/2024 | $6.79 | $6.72 (-1.03%) | $6.79 | $6.55 | 10,225 | $111.28 M |
| 07/22/2024 | $6.81 | $6.74 (-1.03%) | $6.82 | $6.56 | 15,561 | $111.61 M |
| 07/19/2024 | $6.84 | $6.72 (-1.75%) | $6.90 | $6.46 | 44,548 | $111.28 M |
| 07/18/2024 | $6.79 | $6.52 (-3.98%) | $6.79 | $6.45 | 58,482 | $107.97 M |
| 07/17/2024 | $6.92 | $6.77 (-2.17%) | $7.00 | $6.72 | 38,708 | $112.11 M |
| 07/16/2024 | $6.61 | $6.90 (4.39%) | $7.01 | $6.61 | 61,781 | $114.26 M |
| 07/15/2024 | $6.52 | $6.65 (1.99%) | $7.06 | $6.52 | 77,224 | $110.12 M |
| 07/12/2024 | $6.31 | $6.58 (4.28%) | $6.58 | $6.12 | 60,308 | $108.96 M |
| 07/11/2024 | $6.14 | $6.40 (4.23%) | $6.55 | $6.14 | 50,390 | $105.98 M |
| 07/10/2024 | $6.30 | $6.25 (-0.79%) | $6.53 | $6.10 | 101,923 | $103.50 M |
| 07/09/2024 | $6.34 | $6.28 (-0.95%) | $6.45 | $6.18 | 36,701 | $103.99 M |
| 07/08/2024 | $6.27 | $6.37 (1.59%) | $6.37 | $6.07 | 50,263 | $105.48 M |
| 07/05/2024 | $6.19 | $6.18 (-0.16%) | $6.28 | $6.02 | 68,426 | $102.34 M |