5 DAY PERFORMANCE
-57.81%
1 MONTH PERFORMANCE
-52.71%
3 MONTH PERFORMANCE
-12.02%
6 MONTH PERFORMANCE
+2.14%
YEAR-TO-DATE PERFORMANCE
+20.26%
1 YEAR PERFORMANCE
+47.16%
Nuvectis Pharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.16 | $18.91 (-1.31%) | $19.46 | $18.32 | 114.55 K | $433.01 M |
| 08/06/2026 | $19.22 | $18.83 (-2.03%) | $19.99 | $18.40 | 210.60 K | $442.05 M |
| 08/05/2026 | $21.09 | $19.26 (-8.68%) | $21.09 | $19.15 | 220.13 K | $452.15 M |
| 08/04/2026 | $19.26 | $20.10 (4.36%) | $21.12 | $17.89 | 592.20 K | $471.87 M |
| 08/03/2026 | $21.57 | $21.60 (0.14%) | $22.87 | $21.50 | 204.62 K | $507.08 M |
| 07/31/2026 | $23.12 | $21.52 (-6.92%) | $23.12 | $21.21 | 158.83 K | $505.20 M |
| 07/30/2026 | $21.09 | $22.76 (7.92%) | $22.95 | $21.01 | 300.00 K | $532.91 M |
| 07/29/2026 | $19.95 | $20.69 (3.71%) | $21.29 | $19.75 | 287.57 K | $484.45 M |
| 07/28/2026 | $19.85 | $19.82 (-0.15%) | $20.00 | $19.00 | 195.51 K | $464.07 M |
| 07/27/2026 | $19.37 | $19.54 (0.88%) | $20.00 | $19.01 | 146.61 K | $457.52 M |
| 07/24/2026 | $20.19 | $19.31 (-4.36%) | $20.20 | $19.04 | 248.22 K | $452.13 M |
| 07/23/2026 | $19.29 | $20.15 (4.46%) | $20.20 | $18.76 | 325.76 K | $471.80 M |
| 07/22/2026 | $19.10 | $19.29 (0.99%) | $19.75 | $19.01 | 157.38 K | $451.67 M |
| 07/21/2026 | $18.10 | $19.08 (5.41%) | $19.70 | $18.10 | 198.40 K | $446.75 M |
| 07/20/2026 | $19.11 | $18.03 (-5.65%) | $20.02 | $18.02 | 339.74 K | $422.16 M |
| 07/17/2026 | $18.30 | $19.14 (4.59%) | $19.21 | $18.04 | 331.00 K | $448.15 M |
| 07/16/2026 | $19.56 | $18.60 (-4.91%) | $19.97 | $18.38 | 341.44 K | $435.51 M |
| 07/15/2026 | $18.30 | $19.59 (7.05%) | $19.71 | $18.17 | 212.76 K | $458.69 M |
| 07/14/2026 | $18.83 | $18.29 (-2.87%) | $18.83 | $18.20 | 100.72 K | $428.25 M |
| 07/13/2026 | $18.30 | $18.44 (0.77%) | $19.00 | $18.10 | 175.51 K | $431.76 M |
| 07/10/2026 | $18.86 | $18.35 (-2.7%) | $19.01 | $18.02 | 224.44 K | $429.66 M |
| 07/09/2026 | $18.92 | $18.99 (0.37%) | $19.56 | $18.63 | 338.44 K | $444.64 M |
| 07/08/2026 | $18.93 | $18.75 (-0.95%) | $19.30 | $18.27 | 285.62 K | $439.02 M |
| 07/07/2026 | $19.77 | $19.20 (-2.88%) | $19.89 | $18.86 | 425.43 K | $449.56 M |
| 07/06/2026 | $20.57 | $19.63 (-4.57%) | $20.74 | $19.61 | 572.42 K | $459.63 M |
| 07/02/2026 | $19.94 | $19.57 (-1.86%) | $20.35 | $19.04 | 654.55 K | $458.22 M |
| 07/01/2026 | $18.61 | $19.52 (4.89%) | $20.26 | $18.42 | 899.64 K | $457.05 M |
| 06/30/2026 | $20.83 | $18.39 (-11.71%) | $21.24 | $17.77 | 3.14 M | $430.59 M |
| 06/29/2026 | $27.13 | $28.53 (5.16%) | $29.28 | $25.30 | 518.90 K | $668.01 M |
| 06/26/2026 | $27.85 | $27.19 (-2.37%) | $28.37 | $23.71 | 1.28 M | $636.64 M |
| 06/25/2026 | $24.54 | $27.87 (13.57%) | $27.93 | $23.31 | 733.84 K | $652.56 M |
| 06/24/2026 | $17.57 | $24.48 (39.33%) | $24.71 | $17.55 | 1.28 M | $573.19 M |
| 06/23/2026 | $16.03 | $17.55 (9.48%) | $18.24 | $15.89 | 281.28 K | $410.92 M |
| 06/22/2026 | $13.84 | $16.53 (19.44%) | $16.64 | $13.02 | 408.60 K | $387.04 M |
| 06/18/2026 | $12.89 | $13.82 (7.21%) | $14.16 | $12.67 | 323.64 K | $323.59 M |
| 06/17/2026 | $11.95 | $12.59 (5.36%) | $12.79 | $11.95 | 98.60 K | $294.79 M |
| 06/16/2026 | $11.24 | $11.94 (6.23%) | $12.08 | $11.14 | 215.35 K | $279.57 M |
| 06/15/2026 | $10.94 | $11.15 (1.92%) | $11.23 | $10.73 | 76.20 K | $261.07 M |
| 06/12/2026 | $10.51 | $10.71 (1.9%) | $10.80 | $10.11 | 69.10 K | $250.77 M |
| 06/11/2026 | $10.41 | $10.51 (0.96%) | $10.55 | $9.94 | 62.74 K | $246.09 M |
| 06/10/2026 | $9.67 | $10.31 (6.62%) | $10.45 | $9.67 | 100.13 K | $241.40 M |
| 06/09/2026 | $9.52 | $9.80 (2.94%) | $9.86 | $9.35 | 64.12 K | $229.46 M |
| 06/08/2026 | $9.65 | $9.42 (-2.38%) | $9.95 | $9.39 | 41.44 K | $220.56 M |
| 06/05/2026 | $9.56 | $9.54 (-0.21%) | $9.78 | $9.33 | 74.40 K | $223.37 M |
| 06/04/2026 | $9.33 | $9.67 (3.64%) | $9.69 | $9.31 | 38.10 K | $226.42 M |
| 06/03/2026 | $9.50 | $9.31 (-2%) | $9.68 | $9.22 | 68.80 K | $217.99 M |
| 06/02/2026 | $9.61 | $9.51 (-1.04%) | $9.72 | $9.47 | 76.12 K | $222.67 M |
| 06/01/2026 | $9.62 | $9.75 (1.35%) | $9.99 | $9.51 | 98.40 K | $228.29 M |
| 05/29/2026 | $10.12 | $9.75 (-3.66%) | $10.16 | $9.64 | 105.42 K | $228.29 M |
| 05/28/2026 | $10.17 | $10.19 (0.2%) | $10.40 | $10.00 | 57.44 K | $238.59 M |
| 05/27/2026 | $10.19 | $10.15 (-0.39%) | $10.50 | $9.92 | 126.45 K | $237.66 M |
| 05/26/2026 | $10.50 | $10.10 (-3.81%) | $10.73 | $10.00 | 128.73 K | $236.49 M |
| 05/22/2026 | $11.06 | $10.35 (-6.42%) | $11.40 | $10.25 | 157.45 K | $242.34 M |
| 05/21/2026 | $10.51 | $10.94 (4.09%) | $11.14 | $10.51 | 99.10 K | $256.15 M |
| 05/20/2026 | $10.35 | $10.63 (2.71%) | $10.93 | $10.33 | 110.90 K | $248.90 M |
| 05/19/2026 | $10.31 | $10.30 (-0.1%) | $10.58 | $10.08 | 88.71 K | $241.17 M |
| 05/18/2026 | $10.99 | $10.40 (-5.37%) | $11.51 | $10.12 | 180.84 K | $243.51 M |
| 05/15/2026 | $12.23 | $11.04 (-9.73%) | $12.29 | $10.76 | 187.50 K | $258.50 M |
| 05/14/2026 | $12.07 | $12.45 (3.15%) | $13.34 | $12.07 | 170.40 K | $291.51 M |
| 05/13/2026 | $10.80 | $12.04 (11.48%) | $12.43 | $10.73 | 171.84 K | $281.91 M |
| 05/12/2026 | $10.98 | $10.90 (-0.73%) | $11.09 | $10.38 | 96.10 K | $255.22 M |
| 05/11/2026 | $11.61 | $11.06 (-4.74%) | $11.85 | $11.00 | 92.01 K | $258.96 M |
| 05/08/2026 | $10.32 | $11.65 (12.89%) | $11.74 | $10.07 | 182.54 K | $272.78 M |
| 05/07/2026 | $10.00 | $10.32 (3.2%) | $10.49 | $9.80 | 97.00 K | $241.64 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.
