Nuvectis Pharma Inc (NVCT) Historical Stock Data
6.54 ↑0.46 (7.48%)
As of May 1, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, NVCT is down -2.04% a day on average. There have been 11 days where Nuvectis Pharma Inc closed green and 19 days where NVCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.33 | 6.08 | ↓$0.25 (-3.95%) | 5.92 | 6.51 | 266.46K |
| 2024-04-29 | 6.48 | 6.38 | ↓$0.10 (-1.54%) | 6.31 | 6.73 | 65.95K |
| 2024-04-26 | 6.52 | 6.50 | ↓$0.02 (-0.31%) | 6.43 | 6.61 | 21.31K |
| 2024-04-25 | 6.61 | 6.51 | ↓$0.10 (-1.51%) | 6.33 | 6.79 | 70.25K |
| 2024-04-24 | 6.60 | 6.71 | ↑$0.11 (1.67%) | 6.33 | 6.76 | 50.70K |
| 2024-04-23 | 7.09 | 6.59 | ↓$0.50 (-7.05%) | 6.56 | 7.39 | 39.34K |
| 2024-04-22 | 6.92 | 7.10 | ↑$0.18 (2.60%) | 6.81 | 7.25 | 24.87K |
| 2024-04-19 | 6.68 | 6.82 | ↑$0.14 (2.10%) | 6.44 | 6.85 | 44.46K |
| 2024-04-18 | 6.83 | 6.72 | ↓$0.11 (-1.61%) | 6.56 | 7.06 | 80.80K |
| 2024-04-17 | 7.08 | 6.76 | ↓$0.32 (-4.52%) | 6.50 | 7.33 | 45.16K |
| 2024-04-16 | 6.38 | 6.98 | ↑$0.60 (9.40%) | 6.38 | 7.06 | 66.23K |
| 2024-04-15 | 7.11 | 6.41 | ↓$0.70 (-9.85%) | 6.30 | 7.24 | 153.85K |
| 2024-04-12 | 7.56 | 7.02 | ↓$0.54 (-7.14%) | 6.85 | 7.56 | 34.97K |
| 2024-04-11 | 7.32 | 7.42 | ↑$0.10 (1.39%) | 7.03 | 7.49 | 48.22K |
| 2024-04-10 | 7.51 | 7.37 | ↓$0.14 (-1.86%) | 7.09 | 7.66 | 63.89K |
| 2024-04-09 | 7.89 | 7.69 | ↓$0.20 (-2.53%) | 7.50 | 7.95 | 25.59K |
| 2024-04-08 | 7.79 | 7.81 | ↑$0.02 (0.26%) | 7.62 | 7.94 | 24.33K |
| 2024-04-05 | 7.82 | 7.78 | ↓$0.04 (-0.51%) | 7.60 | 7.89 | 26.02K |
| 2024-04-04 | 8.35 | 7.71 | ↓$0.64 (-7.66%) | 7.58 | 8.38 | 37.11K |
| 2024-04-03 | 7.81 | 8.25 | ↑$0.44 (5.63%) | 7.72 | 8.40 | 41.86K |
| 2024-04-02 | 7.84 | 7.94 | ↑$0.10 (1.28%) | 7.56 | 8.05 | 110.34K |
| 2024-04-01 | 8.43 | 7.93 | ↓$0.50 (-5.93%) | 7.78 | 8.49 | 110.74K |
| 2024-03-28 | 8.35 | 8.20 | ↓$0.15 (-1.80%) | 8.16 | 8.74 | 59.58K |
| 2024-03-27 | 8.29 | 8.34 | ↑$0.05 (0.60%) | 8.04 | 8.50 | 41.22K |
| 2024-03-26 | 8.79 | 8.25 | ↓$0.54 (-6.14%) | 8.16 | 8.79 | 45.35K |
| 2024-03-25 | 9.32 | 8.89 | ↓$0.43 (-4.61%) | 8.63 | 9.45 | 54.62K |
| 2024-03-22 | 8.95 | 9.02 | ↑$0.07 (0.78%) | 8.35 | 9.22 | 34.36K |
| 2024-03-21 | 8.75 | 9.05 | ↑$0.30 (3.43%) | 8.34 | 9.25 | 66.68K |
| 2024-03-20 | 9.01 | 8.75 | ↓$0.26 (-2.89%) | 8.20 | 9.07 | 131.01K |
| 2024-03-19 | 10.83 | 8.77 | ↓$2.06 (-19.02%) | 8.50 | 11.33 | 185.28K |
Create an account or log in to view more rows.
$NVCT must buyyy
$NVCT love when bulls come out
$NVCT has just been halted from trading due to volatility.
$NVCT CHUG CHUG CHUG
$NVCT Who’s still buying calls?
$NVCT the redness has arrived
$NVCT overvalued
$NVCT Silly Bears tricks are for kids
$NVCT had to buy calls
$NVCT the bulls in here