5 DAY PERFORMANCE
+3.36%
1 MONTH PERFORMANCE
-2.20%
3 MONTH PERFORMANCE
-10.10%
6 MONTH PERFORMANCE
-32.15%
YEAR-TO-DATE PERFORMANCE
+11.00%
1 YEAR PERFORMANCE
+23.31%
Nuvectis Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.78 | $6.71 (-1.03%) | $6.84 | $6.60 | 104.30 K | $143.37 M |
| 12/04/2025 | $6.39 | $6.75 (5.63%) | $6.79 | $6.39 | 132.25 K | $144.22 M |
| 12/03/2025 | $5.84 | $6.38 (9.25%) | $6.50 | $5.81 | 99.70 K | $136.32 M |
| 12/02/2025 | $5.96 | $5.81 (-2.52%) | $5.99 | $5.77 | 69.51 K | $124.14 M |
| 12/01/2025 | $6.24 | $5.94 (-4.81%) | $6.38 | $5.87 | 109.50 K | $126.92 M |
| 11/28/2025 | $6.13 | $6.24 (1.79%) | $6.25 | $6.09 | 77.50 K | $133.33 M |
| 11/26/2025 | $6.06 | $6.06 (0%) | $6.14 | $5.85 | 108.13 K | $129.48 M |
| 11/25/2025 | $6.01 | $6.09 (1.33%) | $6.21 | $5.90 | 72.20 K | $130.12 M |
| 11/24/2025 | $6.06 | $5.99 (-1.16%) | $6.15 | $5.92 | 102.60 K | $127.98 M |
| 11/21/2025 | $5.90 | $6.08 (3.05%) | $6.14 | $5.86 | 78.53 K | $129.91 M |
| 11/20/2025 | $6.09 | $5.88 (-3.45%) | $6.24 | $5.87 | 70.30 K | $125.63 M |
| 11/19/2025 | $6.09 | $5.97 (-1.97%) | $6.19 | $5.89 | 122.10 K | $127.56 M |
| 11/18/2025 | $6.07 | $6.05 (-0.33%) | $6.21 | $6.00 | 73.93 K | $129.27 M |
| 11/17/2025 | $6.06 | $6.08 (0.33%) | $6.13 | $5.86 | 43.34 K | $129.91 M |
| 11/14/2025 | $5.86 | $6.02 (2.73%) | $6.22 | $5.86 | 50.50 K | $128.62 M |
| 11/13/2025 | $6.00 | $5.92 (-1.33%) | $6.16 | $5.88 | 64.74 K | $126.49 M |
| 11/12/2025 | $6.05 | $6.01 (-0.66%) | $6.27 | $5.99 | 47.15 K | $128.41 M |
| 11/11/2025 | $6.08 | $6.06 (-0.33%) | $6.13 | $5.98 | 57.23 K | $129.48 M |
| 11/10/2025 | $6.27 | $6.07 (-3.19%) | $6.40 | $6.01 | 85.33 K | $129.69 M |
| 11/07/2025 | $5.68 | $6.14 (8.1%) | $6.22 | $5.55 | 148.50 K | $131.19 M |
| 11/06/2025 | $5.89 | $5.67 (-3.74%) | $6.04 | $5.64 | 133.50 K | $121.15 M |
| 11/05/2025 | $5.85 | $5.65 (-3.42%) | $5.90 | $5.65 | 128.31 K | $120.72 M |
| 11/04/2025 | $6.21 | $5.88 (-5.31%) | $6.21 | $5.80 | 151.42 K | $125.63 M |
| 11/03/2025 | $6.71 | $6.36 (-5.22%) | $6.71 | $6.23 | 76.83 K | $135.89 M |
| 10/31/2025 | $6.67 | $6.71 (0.6%) | $6.80 | $6.61 | 108.73 K | $143.37 M |
| 10/30/2025 | $6.77 | $6.64 (-1.92%) | $6.89 | $6.51 | 96.92 K | $141.87 M |
| 10/29/2025 | $6.75 | $6.77 (0.3%) | $7.00 | $6.40 | 308.40 K | $144.65 M |
| 10/28/2025 | $6.61 | $6.43 (-2.72%) | $6.65 | $6.35 | 101.00 K | $137.39 M |
| 10/27/2025 | $6.30 | $6.55 (3.97%) | $6.60 | $6.12 | 245.55 K | $139.95 M |
| 10/24/2025 | $6.11 | $6.20 (1.47%) | $6.40 | $5.96 | 197.30 K | $132.47 M |
| 10/23/2025 | $5.85 | $6.01 (2.74%) | $6.20 | $5.85 | 126.20 K | $128.41 M |
| 10/22/2025 | $6.20 | $5.92 (-4.52%) | $6.31 | $5.61 | 253.25 K | $126.49 M |
| 10/21/2025 | $6.11 | $6.02 (-1.47%) | $6.20 | $6.02 | 60.40 K | $128.62 M |
| 10/20/2025 | $6.20 | $6.20 (0%) | $6.21 | $6.00 | 21.41 K | $132.47 M |
| 10/17/2025 | $6.07 | $6.17 (1.65%) | $6.23 | $6.03 | 62.11 K | $131.83 M |
| 10/16/2025 | $6.09 | $6.09 (0%) | $6.20 | $6.00 | 62.80 K | $130.12 M |
| 10/15/2025 | $6.05 | $6.09 (0.66%) | $6.30 | $6.05 | 42.82 K | $130.12 M |
| 10/14/2025 | $6.11 | $6.03 (-1.31%) | $6.19 | $5.93 | 59.55 K | $128.84 M |
| 10/13/2025 | $6.06 | $6.19 (2.15%) | $6.21 | $6.04 | 78.92 K | $132.26 M |
| 10/10/2025 | $5.98 | $5.96 (-0.33%) | $6.14 | $5.85 | 145.00 K | $127.34 M |
| 10/09/2025 | $6.20 | $6.01 (-3.06%) | $6.22 | $5.90 | 140.10 K | $128.41 M |
| 10/08/2025 | $6.15 | $6.23 (1.3%) | $6.30 | $6.11 | 70.34 K | $133.11 M |
| 10/07/2025 | $6.02 | $6.11 (1.5%) | $6.14 | $5.93 | 56.42 K | $130.55 M |
| 10/06/2025 | $6.01 | $6.05 (0.67%) | $6.21 | $5.96 | 45.92 K | $129.27 M |
| 10/03/2025 | $6.10 | $6.01 (-1.48%) | $6.20 | $5.94 | 42.33 K | $128.41 M |
| 10/02/2025 | $6.07 | $6.07 (0%) | $6.10 | $5.97 | 24.04 K | $129.69 M |
| 10/01/2025 | $6.00 | $6.06 (1%) | $6.17 | $5.97 | 51.83 K | $129.48 M |
| 09/30/2025 | $5.92 | $6.02 (1.69%) | $6.07 | $5.89 | 64.32 K | $128.62 M |
| 09/29/2025 | $6.09 | $5.92 (-2.79%) | $6.20 | $5.92 | 60.80 K | $126.49 M |
| 09/26/2025 | $6.02 | $6.08 (1%) | $6.14 | $5.96 | 61.80 K | $129.91 M |
| 09/25/2025 | $5.91 | $5.95 (0.68%) | $6.11 | $5.57 | 161.10 K | $127.13 M |
| 09/24/2025 | $6.05 | $5.95 (-1.65%) | $6.15 | $5.81 | 112.70 K | $127.13 M |
| 09/23/2025 | $6.36 | $6.00 (-5.66%) | $6.46 | $6.00 | 141.71 K | $128.20 M |
| 09/22/2025 | $6.30 | $6.43 (2.06%) | $6.60 | $6.26 | 77.10 K | $137.39 M |
| 09/19/2025 | $6.44 | $6.27 (-2.64%) | $6.55 | $6.27 | 336.02 K | $133.97 M |
| 09/18/2025 | $6.26 | $6.40 (2.24%) | $6.55 | $6.26 | 64.83 K | $136.74 M |
| 09/17/2025 | $6.26 | $6.19 (-1.12%) | $6.49 | $6.17 | 64.00 K | $132.26 M |
| 09/16/2025 | $6.16 | $6.21 (0.81%) | $6.31 | $6.15 | 33.20 K | $132.68 M |
| 09/15/2025 | $6.26 | $6.19 (-1.12%) | $6.29 | $6.16 | 43.52 K | $132.26 M |
| 09/12/2025 | $6.45 | $6.16 (-4.5%) | $6.47 | $6.15 | 76.50 K | $131.62 M |
| 09/11/2025 | $6.31 | $6.51 (3.17%) | $6.61 | $6.31 | 83.25 K | $139.09 M |
| 09/10/2025 | $6.41 | $6.28 (-2.03%) | $6.53 | $6.27 | 74.14 K | $134.18 M |
| 09/09/2025 | $6.40 | $6.34 (-0.94%) | $6.50 | $6.27 | 50.60 K | $135.46 M |
| 09/08/2025 | $6.74 | $6.40 (-5.04%) | $6.88 | $6.32 | 155.41 K | $136.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
