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 )

6.830 +0.180 (+2.71%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2022 8.390 8.390 7.340 8.100 39,967 -0.30(-3.57%)
Aug 30, 2022 8.400 8.500 8.170 8.400 6,430 -0.10(-1.18%)
Aug 29, 2022 8.690 9.319 8.170 8.500 34,041 -0.23(-2.63%)
Aug 26, 2022 8.610 8.940 8.446 8.730 3,785 +0.23(+2.71%)
Aug 25, 2022 8.800 8.800 8.470 8.500 5,647 -0.30(-3.41%)
Aug 24, 2022 8.800 8.800 8.800 8.800 1,862 +0.10(+1.15%)
Aug 23, 2022 9.430 9.460 8.110 8.700 24,132 -0.25(-2.79%)
Aug 22, 2022 8.910 9.354 8.565 8.950 47,747 -0.04(-0.44%)
Aug 19, 2022 8.750 9.050 8.640 8.990 34,492 +0.20(+2.28%)
Aug 18, 2022 9.100 9.100 8.550 8.790 26,520 -0.22(-2.44%)
Aug 17, 2022 9.470 9.470 8.818 9.010 5,545 -0.16(-1.74%)
Aug 16, 2022 9.500 9.946 9.170 9.170 6,264 -0.13(-1.40%)
Aug 15, 2022 8.570 9.355 8.570 9.300 10,575 +0.59(+6.77%)
Aug 12, 2022 8.550 8.710 8.532 8.710 2,896 +0.17(+1.99%)
Aug 11, 2022 7.960 8.700 7.850 8.540 62,369 +0.19(+2.28%)
Aug 10, 2022 8.750 8.750 8.275 8.350 55,523 -0.10(-1.18%)
Aug 09, 2022 8.830 8.830 8.450 8.450 3,570 -0.38(-4.30%)
Aug 08, 2022 8.750 9.100 8.660 8.830 21,288 +0.32(+3.76%)
Aug 05, 2022 8.740 8.750 8.470 8.510 13,466 -0.10(-1.16%)
Aug 04, 2022 8.480 8.750 8.385 8.610 10,695 +0.13(+1.53%)
Aug 03, 2022 8.740 8.740 8.140 8.480 38,084 -0.25(-2.86%)
Aug 02, 2022 9.220 9.220 8.620 8.730 13,260 -0.12(-1.36%)
Aug 01, 2022 9.050 9.960 8.820 8.850 15,183 +0.05(+0.57%)
Jul 29, 2022 9.130 9.440 8.770 8.800 6,109 +0.19(+2.21%)
Jul 28, 2022 10.13 10.13 7.980 8.610 29,504 -0.65(-7.02%)
Jul 27, 2022 9.210 10.25 9.200 9.260 20,465 -0.28(-2.94%)
Jul 26, 2022 10.52 10.94 9.540 9.540 5,638 -1.59(-14.29%)
Jul 25, 2022 11.25 11.67 10.92 11.13 13,362 -0.79(-6.61%)
Jul 22, 2022 12.04 12.04 11.50 11.92 2,445 -0.24(-2.00%)
Jul 21, 2022 11.56 12.25 11.25 12.16 18,680 +0.41(+3.49%)
Jul 20, 2022 11.25 12.00 11.25 11.75 4,801 +0.44(+3.84%)
Jul 19, 2022 12.24 12.24 11.27 11.31 4,409 -0.04(-0.31%)
Jul 18, 2022 11.87 12.21 11.25 11.35 4,799 +0.05(+0.48%)
Jul 15, 2022 12.25 12.54 11.30 11.30 10,306 -0.24(-2.12%)
Jul 14, 2022 12.06 12.06 11.47 11.54 6,999 -0.33(-2.78%)
Jul 13, 2022 12.69 12.69 11.60 11.87 39,261 -0.82(-6.46%)
Jul 12, 2022 12.73 12.73 12.06 12.69 953 +0.57(+4.70%)
Jul 11, 2022 12.81 12.81 12.09 12.12 9,552 -0.59(-4.64%)
Jul 08, 2022 12.78 13.00 12.45 12.71 13,868 -0.23(-1.78%)
Jul 07, 2022 13.00 14.44 12.41 12.94 15,480 -0.06(-0.46%)
Jul 06, 2022 13.00 14.05 12.55 13.00 57,881 +0.00(+0.00%)
Jul 05, 2022 11.72 13.21 11.72 13.00 20,598 +1.01(+8.42%)
Jul 01, 2022 11.01 11.99 10.43 11.99 13,584 +0.79(+7.05%)
Jun 30, 2022 11.35 11.38 10.77 11.20 4,925 -0.64(-5.41%)
Jun 29, 2022 11.75 11.84 10.90 11.84 9,963 -0.27(-2.23%)
Jun 28, 2022 11.96 12.11 11.35 12.11 16,464 +0.03(+0.25%)
Jun 27, 2022 11.21 12.32 11.21 12.08 5,232 +0.59(+5.13%)
Jun 24, 2022 12.34 12.34 11.42 11.49 9,134 +0.27(+2.41%)
Jun 23, 2022 10.98 11.70 10.20 11.22 8,855 -0.14(-1.23%)
Jun 22, 2022 12.25 13.13 11.01 11.36 7,680 -0.86(-7.04%)
Jun 21, 2022 11.17 13.16 11.17 12.22 31,675 +1.25(+11.39%)
Jun 17, 2022 10.01 11.01 10.01 10.97 10,748 +0.63(+6.09%)
Jun 16, 2022 10.64 10.64 9.910 10.34 10,916 +0.18(+1.77%)
Jun 15, 2022 9.820 10.30 9.800 10.16 14,080 -0.06(-0.59%)
Jun 14, 2022 12.30 12.37 10.22 10.22 16,829 -1.97(-16.16%)
Jun 13, 2022 12.00 13.69 12.00 12.19 26,470 +0.19(+1.58%)
Jun 10, 2022 12.52 12.97 12.00 12.00 13,201 -0.14(-1.15%)
Jun 09, 2022 12.44 12.45 12.10 12.14 5,117 -0.15(-1.22%)
Jun 08, 2022 12.41 12.80 11.93 12.29 11,024 +0.23(+1.91%)
Jun 07, 2022 12.68 12.71 11.97 12.06 18,513 -0.29(-2.35%)
Jun 06, 2022 11.99 13.10 11.99 12.35 18,533 +0.20(+1.65%)
Jun 03, 2022 13.02 13.07 12.15 12.15 39,542 -0.87(-6.68%)
Jun 02, 2022 12.50 13.64 11.73 13.02 87,466 +0.31(+2.44%)
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.