5 DAY PERFORMANCE
-4.62%
1 MONTH PERFORMANCE
-4.89%
3 MONTH PERFORMANCE
+40.64%
6 MONTH PERFORMANCE
-0.90%
YEAR-TO-DATE PERFORMANCE
+22.18%
1 YEAR PERFORMANCE
-31.43%
Nuvectis Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $7.66 | $8.35 (9.01%) | $8.50 | $7.69 | 85,130 | $133.82 M |
| 03/12/2025 | $7.27 | $7.74 (6.46%) | $7.93 | $7.23 | 80,734 | $132.46 M |
| 03/11/2025 | $7.62 | $7.33 (-3.81%) | $7.90 | $7.01 | 86,634 | $125.44 M |
| 03/10/2025 | $6.87 | $7.62 (10.92%) | $7.99 | $6.80 | 167,900 | $130.40 M |
| 03/07/2025 | $6.05 | $6.93 (14.55%) | $6.95 | $6.00 | 82,300 | $118.59 M |
| 03/06/2025 | $6.21 | $6.15 (-0.97%) | $6.45 | $6.06 | 91,736 | $105.25 M |
| 03/05/2025 | $6.40 | $6.35 (-0.78%) | $6.49 | $6.16 | 33,633 | $108.67 M |
| 03/04/2025 | $6.05 | $6.34 (4.79%) | $6.50 | $5.87 | 73,619 | $108.50 M |
| 03/03/2025 | $6.61 | $6.14 (-7.11%) | $6.75 | $6.09 | 105,700 | $105.07 M |
| 02/28/2025 | $6.93 | $6.69 (-3.46%) | $6.93 | $6.50 | 28,728 | $114.49 M |
| 02/27/2025 | $6.93 | $6.71 (-3.17%) | $6.93 | $6.60 | 47,000 | $114.83 M |
| 02/26/2025 | $7.13 | $6.86 (-3.79%) | $7.36 | $6.80 | 52,325 | $117.40 M |
| 02/25/2025 | $7.26 | $6.93 (-4.55%) | $7.35 | $6.82 | 97,800 | $118.59 M |
| 02/24/2025 | $7.70 | $7.36 (-4.42%) | $7.75 | $7.23 | 59,600 | $125.95 M |
| 02/21/2025 | $7.57 | $7.59 (0.26%) | $7.89 | $7.42 | 91,849 | $130.78 M |
| 02/20/2025 | $7.85 | $7.52 (-4.2%) | $7.85 | $7.38 | 84,200 | $129.57 M |
| 02/19/2025 | $7.84 | $7.85 (0.13%) | $8.06 | $7.69 | 106,293 | $135.26 M |
| 02/18/2025 | $7.75 | $7.74 (-0.13%) | $8.13 | $7.62 | 190,135 | $133.36 M |
| 02/14/2025 | $6.99 | $7.80 (11.59%) | $7.83 | $6.91 | 220,500 | $134.40 M |
| 02/13/2025 | $6.83 | $6.95 (1.76%) | $7.00 | $6.73 | 148,100 | $119.75 M |
| 02/12/2025 | $6.38 | $6.86 (7.52%) | $6.90 | $6.30 | 112,439 | $118.20 M |
| 02/11/2025 | $6.12 | $6.29 (2.78%) | $6.49 | $6.07 | 57,287 | $108.38 M |
| 02/10/2025 | $6.78 | $6.33 (-6.64%) | $6.78 | $6.33 | 93,200 | $109.07 M |
| 02/07/2025 | $7.25 | $6.71 (-7.45%) | $7.40 | $6.56 | 180,700 | $115.62 M |
| 02/06/2025 | $7.15 | $7.24 (1.26%) | $7.28 | $6.97 | 162,737 | $124.75 M |
| 02/05/2025 | $5.81 | $7.15 (23.06%) | $7.50 | $5.81 | 496,551 | $123.20 M |
| 02/04/2025 | $6.82 | $7.00 (2.64%) | $8.00 | $6.74 | 220,322 | $120.61 M |
| 02/03/2025 | $6.75 | $6.80 (0.74%) | $7.00 | $6.38 | 77,900 | $117.17 M |
| 01/31/2025 | $6.86 | $6.76 (-1.46%) | $6.89 | $6.57 | 42,317 | $116.48 M |
| 01/30/2025 | $6.45 | $6.74 (4.5%) | $6.74 | $6.33 | 30,590 | $116.13 M |
| 01/29/2025 | $6.44 | $6.37 (-1.09%) | $6.49 | $6.12 | 47,800 | $109.76 M |
| 01/28/2025 | $6.75 | $6.38 (-5.48%) | $7.06 | $6.32 | 123,300 | $109.93 M |
| 01/27/2025 | $6.38 | $6.73 (5.49%) | $6.79 | $6.32 | 67,442 | $115.96 M |
| 01/24/2025 | $6.49 | $6.55 (0.92%) | $7.15 | $6.30 | 203,500 | $112.86 M |
| 01/23/2025 | $6.10 | $6.42 (5.25%) | $6.70 | $6.10 | 138,319 | $110.62 M |
| 01/22/2025 | $5.68 | $6.10 (7.39%) | $6.10 | $5.65 | 40,200 | $105.11 M |
| 01/21/2025 | $5.57 | $5.71 (2.51%) | $5.95 | $5.51 | 93,907 | $98.39 M |
| 01/17/2025 | $5.66 | $5.49 (-3%) | $5.66 | $5.40 | 34,922 | $94.60 M |
| 01/16/2025 | $5.37 | $5.46 (1.68%) | $5.56 | $5.34 | 33,513 | $94.08 M |
| 01/15/2025 | $5.71 | $5.37 (-5.95%) | $5.75 | $5.36 | 82,200 | $92.53 M |
| 01/14/2025 | $5.90 | $5.64 (-4.41%) | $5.90 | $5.46 | 33,700 | $97.18 M |
| 01/13/2025 | $5.80 | $5.81 (0.17%) | $6.08 | $5.46 | 121,200 | $100.11 M |
| 01/10/2025 | $6.15 | $5.81 (-5.53%) | $6.29 | $5.76 | 70,719 | $100.11 M |
| 01/08/2025 | $6.28 | $6.17 (-1.75%) | $6.39 | $5.90 | 79,200 | $106.31 M |
| 01/07/2025 | $6.52 | $6.23 (-4.45%) | $6.75 | $6.00 | 163,700 | $107.35 M |
| 01/06/2025 | $5.77 | $6.61 (14.56%) | $6.75 | $5.57 | 251,300 | $113.89 M |
| 01/03/2025 | $5.51 | $5.58 (1.27%) | $5.80 | $5.40 | 178,800 | $96.15 M |
| 01/02/2025 | $5.45 | $5.39 (-1.1%) | $5.89 | $5.33 | 111,728 | $92.87 M |
| 12/31/2024 | $5.25 | $5.41 (3.05%) | $5.61 | $5.15 | 63,048 | $93.22 M |
| 12/30/2024 | $5.19 | $5.14 (-0.96%) | $5.30 | $5.03 | 112,817 | $88.57 M |
| 12/27/2024 | $4.88 | $5.22 (6.97%) | $5.44 | $4.85 | 103,073 | $89.94 M |
| 12/26/2024 | $4.72 | $5.02 (6.36%) | $5.14 | $4.55 | 102,100 | $86.50 M |
| 12/24/2024 | $4.58 | $4.65 (1.53%) | $4.70 | $4.54 | 38,700 | $80.12 M |
| 12/23/2024 | $4.63 | $4.58 (-1.08%) | $4.78 | $4.44 | 120,800 | $78.92 M |
| 12/20/2024 | $4.66 | $4.52 (-3%) | $4.82 | $4.44 | 164,235 | $77.88 M |
| 12/19/2024 | $4.76 | $4.69 (-1.47%) | $4.95 | $4.63 | 89,808 | $80.81 M |
| 12/18/2024 | $5.13 | $4.70 (-8.38%) | $5.19 | $4.48 | 127,800 | $80.98 M |
| 12/17/2024 | $4.93 | $5.11 (3.65%) | $5.34 | $4.87 | 201,932 | $88.05 M |
| 12/16/2024 | $4.74 | $4.87 (2.74%) | $5.03 | $4.62 | 96,770 | $83.91 M |
| 12/13/2024 | $4.73 | $4.70 (-0.63%) | $4.86 | $4.53 | 113,700 | $80.98 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.
