Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.950 +0.300 (+4.51%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.709 9.000 8.535 8.950 44,169 +0.58(+6.93%)
Oct 30, 2023 8.700 8.880 8.190 8.370 24,581 -0.07(-0.83%)
Oct 27, 2023 9.131 9.131 7.915 8.440 51,684 -0.45(-5.06%)
Oct 26, 2023 9.040 9.390 8.740 8.890 39,736 -0.07(-0.78%)
Oct 25, 2023 8.810 9.705 8.760 8.960 119,363 -0.07(-0.78%)
Oct 24, 2023 9.000 9.880 8.800 9.030 69,839 +0.03(+0.33%)
Oct 23, 2023 9.170 9.450 8.800 9.000 99,906 -0.19(-2.07%)
Oct 20, 2023 9.290 9.440 8.865 9.190 32,895 +0.12(+1.32%)
Oct 19, 2023 9.210 9.630 8.680 9.070 41,966 -0.31(-3.30%)
Oct 18, 2023 9.280 10.21 8.710 9.380 35,553 -0.15(-1.57%)
Oct 17, 2023 10.81 10.82 9.010 9.530 61,315 -1.20(-11.18%)
Oct 16, 2023 9.020 11.50 8.555 10.73 59,990 +1.47(+15.87%)
Oct 13, 2023 10.09 10.09 8.330 9.260 35,586 -0.31(-3.24%)
Oct 12, 2023 10.21 10.22 9.270 9.570 32,055 -0.71(-6.91%)
Oct 11, 2023 10.57 10.85 10.08 10.28 15,630 -0.47(-4.37%)
Oct 10, 2023 11.62 11.62 10.53 10.75 30,816 -0.15(-1.38%)
Oct 09, 2023 11.02 11.59 10.77 10.90 17,960 -0.40(-3.54%)
Oct 06, 2023 11.05 11.68 10.59 11.30 22,710 +0.43(+3.96%)
Oct 05, 2023 10.85 11.33 10.64 10.87 21,785 -0.13(-1.18%)
Oct 04, 2023 11.11 11.20 10.64 11.00 29,637 -0.14(-1.26%)
Oct 03, 2023 11.55 11.79 11.13 11.14 30,612 -0.64(-5.43%)
Oct 02, 2023 13.14 13.15 11.47 11.78 32,818 -1.11(-8.61%)
Sep 29, 2023 13.95 13.96 12.52 12.89 103,390 -0.91(-6.59%)
Sep 28, 2023 14.27 14.30 13.55 13.80 29,518 -0.24(-1.71%)
Sep 27, 2023 13.83 14.16 13.54 14.04 49,374 +0.36(+2.63%)
Sep 26, 2023 13.33 14.14 13.12 13.68 42,150 -0.04(-0.29%)
Sep 25, 2023 13.42 13.89 13.71 13.72 17,593 -0.22(-1.58%)
Sep 22, 2023 13.79 14.96 13.59 13.94 25,713 +0.26(+1.90%)
Sep 21, 2023 13.37 14.30 13.36 13.68 49,322 +0.02(+0.15%)
Sep 20, 2023 14.52 14.52 12.83 13.66 71,332 -0.58(-4.07%)
Sep 19, 2023 14.58 14.90 13.80 14.24 162,942 -0.26(-1.79%)
Sep 18, 2023 14.50 14.90 13.75 14.50 78,789 -0.08(-0.55%)
Sep 15, 2023 14.07 14.90 13.60 14.58 114,070 +0.56(+3.99%)
Sep 14, 2023 14.02 14.45 13.32 14.02 50,163 +0.11(+0.79%)
Sep 13, 2023 14.40 14.40 13.11 13.91 67,545 -0.10(-0.71%)
Sep 12, 2023 13.78 14.45 13.50 14.01 48,263 +0.30(+2.19%)
Sep 11, 2023 13.70 14.34 12.82 13.71 68,917 -0.06(-0.44%)
Sep 08, 2023 14.41 14.98 13.71 13.77 49,393 -0.69(-4.77%)
Sep 07, 2023 14.21 15.11 13.39 14.46 56,242 +0.33(+2.34%)
Sep 06, 2023 13.89 14.54 13.89 14.13 33,893 +0.04(+0.28%)
Sep 05, 2023 15.12 15.20 14.01 14.09 63,537 -0.71(-4.80%)
Sep 01, 2023 14.38 15.11 14.24 14.80 42,903 +0.49(+3.42%)
Aug 31, 2023 14.63 15.15 14.20 14.31 74,258 -0.32(-2.19%)
Aug 30, 2023 14.65 15.00 14.34 14.63 21,413 +0.10(+0.69%)
Aug 29, 2023 13.86 14.96 13.63 14.53 28,803 +0.82(+5.98%)
Aug 28, 2023 14.19 14.78 13.05 13.71 46,219 -0.64(-4.46%)
Aug 25, 2023 14.68 14.98 14.18 14.35 23,021 -0.13(-0.90%)
Aug 24, 2023 14.50 14.70 14.25 14.48 27,919 +0.04(+0.28%)
Aug 23, 2023 14.56 14.78 14.27 14.44 22,006 -0.32(-2.17%)
Aug 22, 2023 14.75 15.50 14.28 14.76 47,211 -0.16(-1.07%)
Aug 21, 2023 15.00 15.14 14.53 14.92 30,587 -0.01(-0.07%)
Aug 18, 2023 14.43 15.43 14.32 14.93 39,960 +0.42(+2.89%)
Aug 17, 2023 15.00 15.00 14.19 14.51 42,676 +0.24(+1.68%)
Aug 16, 2023 14.25 15.17 14.23 14.27 23,141 +0.10(+0.71%)
Aug 15, 2023 14.64 15.27 14.05 14.17 23,964 -0.79(-5.28%)
Aug 14, 2023 15.02 15.27 14.74 14.96 32,701 -0.35(-2.29%)
Aug 11, 2023 15.20 15.36 14.27 15.31 30,529 +0.31(+2.07%)
Aug 10, 2023 14.75 15.25 14.63 15.00 37,026 +0.06(+0.40%)
Aug 09, 2023 14.64 15.20 14.03 14.94 46,872 +0.14(+0.95%)
Aug 08, 2023 14.60 14.88 14.15 14.80 28,952 +0.23(+1.58%)
Aug 07, 2023 14.55 14.69 14.01 14.57 40,551 +0.07(+0.48%)
Aug 04, 2023 14.63 15.44 14.37 14.50 27,031 +0.00(+0.00%)
Aug 03, 2023 14.77 14.77 13.71 14.50 30,087 -0.29(-1.96%)
Aug 02, 2023 13.85 15.02 13.61 14.79 45,051 +1.02(+7.41%)
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.