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 )

6.150 -0.380 (-5.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 7.279 7.716 7.255 7.500 37,761 +0.08(+1.08%)
Dec 29, 2022 7.990 7.990 7.420 7.420 5,061 +0.00(+0.07%)
Dec 28, 2022 7.425 7.600 7.290 7.415 18,407 +0.09(+1.26%)
Dec 27, 2022 7.440 7.585 7.310 7.323 5,490 -0.42(-5.42%)
Dec 23, 2022 7.390 7.742 7.320 7.742 4,951 +0.35(+4.77%)
Dec 22, 2022 7.350 7.725 7.310 7.390 11,769 +0.04(+0.54%)
Dec 21, 2022 7.595 7.656 7.350 7.350 1,045 +0.03(+0.41%)
Dec 20, 2022 7.550 7.747 7.320 7.320 12,094 -0.14(-1.86%)
Dec 19, 2022 7.430 7.590 7.430 7.459 15,685 +0.05(+0.66%)
Dec 16, 2022 7.635 7.635 7.410 7.410 6,308 -0.09(-1.20%)
Dec 15, 2022 7.490 7.600 7.450 7.500 4,262 +0.06(+0.81%)
Dec 14, 2022 7.420 7.630 7.420 7.440 1,109 -0.05(-0.67%)
Dec 13, 2022 7.540 7.743 7.432 7.490 25,021 +0.06(+0.81%)
Dec 12, 2022 7.500 7.643 7.420 7.430 13,703 -0.08(-1.07%)
Dec 09, 2022 7.510 7.510 7.510 7.510 848 -0.08(-1.05%)
Dec 08, 2022 7.530 7.860 7.420 7.590 7,045 -0.05(-0.65%)
Dec 07, 2022 7.550 7.840 7.490 7.640 105,935 +0.12(+1.60%)
Dec 06, 2022 7.410 7.700 7.410 7.520 3,124 -0.06(-0.79%)
Dec 05, 2022 7.580 7.710 7.560 7.580 2,514 +0.07(+0.93%)
Dec 02, 2022 7.500 7.620 7.470 7.510 16,072 -0.08(-1.05%)
Dec 01, 2022 7.490 8.120 7.160 7.590 179,788 +0.24(+3.27%)
Nov 30, 2022 7.290 7.460 7.290 7.350 2,030 +0.11(+1.52%)
Nov 29, 2022 7.450 7.450 7.200 7.240 3,298 +0.15(+2.12%)
Nov 28, 2022 7.260 7.470 7.010 7.090 7,489 -0.18(-2.48%)
Nov 25, 2022 7.200 7.385 6.950 7.270 1,046 +0.07(+0.97%)
Nov 23, 2022 7.112 7.220 7.112 7.200 1,708 +0.14(+1.98%)
Nov 22, 2022 7.100 7.200 7.060 7.060 1,129 +0.03(+0.43%)
Nov 21, 2022 7.145 7.230 6.900 7.030 4,088 -0.20(-2.74%)
Nov 18, 2022 7.200 7.250 7.075 7.228 2,417 +0.03(+0.39%)
Nov 17, 2022 7.110 7.250 7.110 7.200 6,401 +0.10(+1.41%)
Nov 16, 2022 6.900 7.240 6.770 7.100 126,707 +0.28(+4.11%)
Nov 15, 2022 6.880 6.900 6.820 6.820 1,818 -0.08(-1.16%)
Nov 14, 2022 6.790 6.900 6.700 6.900 29,554 +0.10(+1.47%)
Nov 11, 2022 6.900 6.900 6.755 6.800 17,145 -0.26(-3.68%)
Nov 10, 2022 7.070 7.100 6.990 7.060 18,803 -0.05(-0.70%)
Nov 08, 2022 7.110 95 +0.06(+0.85%)
Nov 07, 2022 6.928 7.120 6.928 7.050 1,217 +0.09(+1.37%)
Nov 04, 2022 6.830 7.089 6.830 6.955 2,891 +0.75(+12.00%)
Nov 03, 2022 6.990 7.040 6.210 6.210 9,039 -0.79(-11.29%)
Nov 02, 2022 7.000 7.000 6.970 7.000 906 -0.12(-1.69%)
Nov 01, 2022 6.974 7.120 6.766 7.120 786 +0.34(+5.01%)
Oct 31, 2022 6.750 7.250 6.750 6.780 9,240 -0.39(-5.43%)
Oct 28, 2022 6.985 7.169 6.985 7.169 710 +0.12(+1.69%)
Oct 27, 2022 7.176 7.176 7.050 7.050 802 +0.23(+3.37%)
Oct 26, 2022 6.730 7.200 6.730 6.820 2,438 +0.09(+1.34%)
Oct 25, 2022 6.950 7.135 6.730 6.730 15,177 -0.42(-5.87%)
Oct 24, 2022 7.070 7.150 6.940 7.150 13,310 +0.10(+1.42%)
Oct 21, 2022 7.050 7.050 7.050 7.050 508 +0.21(+3.07%)
Oct 20, 2022 7.070 7.150 6.830 6.840 22,937 -0.27(-3.80%)
Oct 19, 2022 6.900 7.190 6.900 7.110 1,843 +0.08(+1.14%)
Oct 18, 2022 7.020 7.030 7.000 7.030 16,320 +0.14(+2.03%)
Oct 17, 2022 7.250 7.250 6.700 6.890 4,108 -0.09(-1.29%)
Oct 14, 2022 6.710 6.980 6.710 6.980 1,083 +0.28(+4.18%)
Oct 13, 2022 6.640 6.800 6.640 6.700 4,243 +0.00(+0.00%)
Oct 12, 2022 6.855 6.855 6.700 6.700 1,653 +0.00(+0.00%)
Oct 11, 2022 7.000 7.000 6.640 6.700 8,702 -0.31(-4.42%)
Oct 07, 2022 7.010 451 +0.01(+0.14%)
Oct 06, 2022 7.580 7.580 7.000 7.000 2,361 +0.00(+0.00%)
Oct 05, 2022 7.320 7.340 7.000 7.000 4,108 -0.05(-0.71%)
Oct 04, 2022 7.130 7.130 7.050 7.050 6,325 -0.17(-2.42%)
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.