Nuvectis Pharma, Inc.NVCTNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $8.34 | $8.74 | $8.34 | $8.48 | 54,786 |
| 2/2/2026 | $8.13 | $8.47 | $8.00 | $8.36 | 54,800 |
| 1/30/2026 | $8.45 | $8.64 | $7.94 | $8.11 | 133,421 |
| 1/29/2026 | $8.44 | $8.54 | $8.16 | $8.52 | 80,416 |
| 1/28/2026 | $8.80 | $8.80 | $8.34 | $8.37 | 28,137 |
| 1/27/2026 | $8.51 | $8.75 | $8.38 | $8.75 | 53,944 |
| 1/26/2026 | $8.55 | $8.57 | $8.44 | $8.51 | 24,400 |
| 1/23/2026 | $8.68 | $8.77 | $8.40 | $8.59 | 44,604 |
| 1/22/2026 | $8.66 | $8.93 | $8.29 | $8.76 | 52,127 |
| 1/21/2026 | $8.22 | $8.63 | $8.08 | $8.58 | 58,015 |
| 1/20/2026 | $8.35 | $8.48 | $8.11 | $8.11 | 50,800 |
| 1/16/2026 | $8.50 | $8.76 | $8.44 | $8.48 | 57,801 |
| 1/15/2026 | $8.40 | $8.61 | $8.20 | $8.53 | 37,821 |
| 1/14/2026 | $8.32 | $8.46 | $8.05 | $8.41 | 39,900 |
| 1/13/2026 | $8.25 | $8.39 | $7.98 | $8.31 | 33,500 |
| 1/12/2026 | $8.46 | $8.46 | $7.95 | $8.20 | 67,930 |
| 1/9/2026 | $8.92 | $8.92 | $8.28 | $8.46 | 87,200 |
| 1/8/2026 | $8.91 | $9.44 | $8.66 | $8.85 | 198,520 |
| 1/7/2026 | $8.25 | $8.91 | $8.25 | $8.79 | 70,009 |
| 1/6/2026 | $8.67 | $8.70 | $8.00 | $8.20 | 112,200 |
| 1/5/2026 | $8.59 | $8.69 | $8.19 | $8.53 | 118,803 |
| 1/2/2026 | $7.68 | $8.56 | $7.60 | $8.51 | 140,315 |
| 12/31/2025 | $7.33 | $7.67 | $7.22 | $7.55 | 117,815 |
| 12/30/2025 | $7.60 | $7.74 | $7.37 | $7.38 | 48,100 |
| 12/29/2025 | $7.71 | $7.84 | $7.59 | $7.68 | 32,200 |
| 12/26/2025 | $7.72 | $7.91 | $7.57 | $7.75 | 22,642 |
| 12/24/2025 | $7.68 | $7.72 | $7.57 | $7.71 | 14,016 |
| 12/23/2025 | $8.19 | $8.19 | $7.62 | $7.68 | 55,034 |
| 12/22/2025 | $7.79 | $8.36 | $7.70 | $8.26 | 83,730 |
| 12/19/2025 | $7.99 | $8.04 | $7.78 | $7.78 | 294,349 |
| 12/18/2025 | $7.66 | $8.00 | $7.52 | $7.98 | 79,664 |
| 12/17/2025 | $7.67 | $7.67 | $7.45 | $7.58 | 50,700 |
| 12/16/2025 | $7.70 | $7.77 | $7.45 | $7.69 | 67,606 |
| 12/15/2025 | $7.59 | $7.70 | $7.50 | $7.65 | 47,000 |
| 12/12/2025 | $7.61 | $7.77 | $7.26 | $7.59 | 77,100 |
| 12/11/2025 | $7.39 | $7.66 | $7.17 | $7.58 | 100,000 |
| 12/10/2025 | $6.94 | $7.41 | $6.85 | $7.39 | 141,001 |
| 12/9/2025 | $6.60 | $7.23 | $6.47 | $6.99 | 186,000 |
| 12/8/2025 | $6.79 | $6.83 | $6.54 | $6.65 | 74,200 |
| 12/5/2025 | $6.78 | $6.84 | $6.60 | $6.71 | 104,300 |
| 12/4/2025 | $6.39 | $6.79 | $6.39 | $6.75 | 132,249 |
| 12/3/2025 | $5.84 | $6.50 | $5.81 | $6.38 | 99,700 |
| 12/2/2025 | $5.96 | $5.99 | $5.77 | $5.81 | 69,510 |
| 12/1/2025 | $6.24 | $6.38 | $5.87 | $5.94 | 109,504 |
| 11/28/2025 | $6.13 | $6.25 | $6.09 | $6.24 | 77,500 |
| 11/26/2025 | $6.06 | $6.14 | $5.85 | $6.06 | 108,125 |
| 11/25/2025 | $6.01 | $6.21 | $5.90 | $6.09 | 72,200 |
| 11/24/2025 | $6.06 | $6.15 | $5.92 | $5.99 | 102,600 |
| 11/21/2025 | $5.90 | $6.14 | $5.86 | $6.08 | 78,526 |
| 11/20/2025 | $6.09 | $6.24 | $5.87 | $5.88 | 70,300 |
| 11/19/2025 | $6.09 | $6.19 | $5.89 | $5.97 | 122,100 |
| 11/18/2025 | $6.07 | $6.21 | $6.00 | $6.05 | 73,934 |
| 11/17/2025 | $6.06 | $6.13 | $5.86 | $6.08 | 43,338 |
| 11/14/2025 | $5.86 | $6.22 | $5.86 | $6.02 | 50,500 |
| 11/13/2025 | $6.00 | $6.16 | $5.88 | $5.92 | 64,741 |
| 11/12/2025 | $6.05 | $6.27 | $5.99 | $6.01 | 47,149 |
| 11/11/2025 | $6.08 | $6.13 | $5.98 | $6.06 | 57,227 |
| 11/10/2025 | $6.27 | $6.40 | $6.01 | $6.07 | 85,327 |
| 11/7/2025 | $5.68 | $6.22 | $5.55 | $6.14 | 148,500 |
| 11/6/2025 | $5.89 | $6.04 | $5.64 | $5.67 | 133,500 |