5 DAY PERFORMANCE
-50.87%
1 MONTH PERFORMANCE
-57.55%
3 MONTH PERFORMANCE
-52.86%
6 MONTH PERFORMANCE
-6.49%
YEAR-TO-DATE PERFORMANCE
+20.26%
1 YEAR PERFORMANCE
+60.71%
Nuvectis Pharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $18.15 | $17.76 (-2.15%) | $18.52 | $17.24 | 340.10 K | $523.33 M |
| 11/04/2026 | $19.08 | $18.47 (-3.2%) | $20.55 | $17.10 | 373.44 K | $544.25 M |
| 11/03/2026 | $19.18 | $19.34 (0.83%) | $19.83 | $18.82 | 143.10 K | $569.89 M |
| 11/02/2026 | $18.61 | $19.18 (3.06%) | $19.40 | $18.08 | 213.69 K | $565.17 M |
| 10/30/2026 | $18.46 | $18.48 (0.11%) | $18.92 | $18.20 | 168.91 K | $433.84 M |
| 10/29/2026 | $18.61 | $18.57 (-0.21%) | $18.97 | $18.32 | 117.70 K | $435.95 M |
| 10/28/2026 | $18.43 | $18.36 (-0.38%) | $18.83 | $17.91 | 192.74 K | $431.02 M |
| 10/27/2026 | $18.56 | $18.44 (-0.65%) | $18.80 | $18.08 | 144.63 K | $432.90 M |
| 10/26/2026 | $20.00 | $18.49 (-7.55%) | $20.41 | $17.69 | 318.84 K | $434.07 M |
| 10/23/2026 | $20.86 | $20.05 (-3.88%) | $20.86 | $19.83 | 107.95 K | $470.69 M |
| 10/22/2026 | $20.55 | $20.89 (1.65%) | $21.26 | $20.40 | 110.10 K | $490.41 M |
| 10/21/2026 | $20.63 | $20.70 (0.34%) | $21.72 | $19.93 | 203.60 K | $485.95 M |
| 10/20/2026 | $19.09 | $20.59 (7.86%) | $20.91 | $17.85 | 148.80 K | $483.37 M |
| 10/19/2026 | $18.81 | $18.94 (0.69%) | $19.20 | $18.42 | 198.20 K | $444.64 M |
| 10/16/2026 | $18.89 | $18.60 (-1.54%) | $18.89 | $17.81 | 158.52 K | $436.65 M |
| 10/15/2026 | $18.30 | $18.93 (3.44%) | $19.59 | $18.30 | 156.90 K | $444.40 M |
| 10/14/2026 | $18.27 | $18.00 (-1.48%) | $18.72 | $17.68 | 184.20 K | $422.57 M |
| 10/13/2026 | $19.59 | $18.15 (-7.35%) | $19.88 | $18.01 | 215.97 K | $426.09 M |
| 10/12/2026 | $21.12 | $19.69 (-6.77%) | $21.19 | $19.55 | 145.83 K | $462.24 M |
| 10/09/2026 | $20.11 | $21.12 (5.02%) | $21.29 | $19.88 | 153.00 K | $495.81 M |
| 10/08/2026 | $20.05 | $20.13 (0.4%) | $20.42 | $19.60 | 179.40 K | $472.57 M |
| 10/07/2026 | $19.67 | $20.29 (3.15%) | $20.72 | $19.67 | 121.10 K | $476.33 M |
| 10/06/2026 | $21.54 | $20.03 (-7.01%) | $21.54 | $19.79 | 188.10 K | $470.22 M |
| 10/05/2026 | $22.00 | $21.39 (-2.77%) | $22.24 | $20.29 | 194.30 K | $502.15 M |
| 10/02/2026 | $21.11 | $21.92 (3.84%) | $22.00 | $21.04 | 207.52 K | $514.59 M |
| 10/01/2026 | $21.33 | $20.72 (-2.86%) | $21.90 | $20.53 | 168.30 K | $486.42 M |
| 09/30/2026 | $20.73 | $21.12 (1.88%) | $21.62 | $20.41 | 240.30 K | $495.81 M |
| 09/29/2026 | $20.91 | $20.53 (-1.82%) | $21.40 | $20.11 | 160.04 K | $481.96 M |
| 09/28/2026 | $20.00 | $20.81 (4.05%) | $21.24 | $19.55 | 137.91 K | $488.54 M |
| 09/25/2026 | $21.81 | $20.22 (-7.29%) | $21.95 | $20.22 | 191.81 K | $474.68 M |
| 09/24/2026 | $21.38 | $21.63 (1.17%) | $21.99 | $20.65 | 258.20 K | $507.79 M |
| 09/23/2026 | $23.00 | $21.07 (-8.39%) | $23.00 | $20.94 | 169.20 K | $494.64 M |
| 09/22/2026 | $22.26 | $23.00 (3.32%) | $23.18 | $21.79 | 124.00 K | $539.95 M |
| 09/21/2026 | $22.02 | $21.98 (-0.18%) | $22.39 | $21.40 | 166.40 K | $516.00 M |
| 09/18/2026 | $21.27 | $22.00 (3.43%) | $23.00 | $21.06 | 880.12 K | $516.47 M |
| 09/17/2026 | $22.31 | $21.38 (-4.17%) | $22.31 | $20.00 | 240.93 K | $501.92 M |
| 09/16/2026 | $21.84 | $21.87 (0.14%) | $22.41 | $21.31 | 136.42 K | $513.42 M |
| 09/15/2026 | $23.00 | $21.92 (-4.7%) | $23.01 | $21.78 | 166.14 K | $514.59 M |
| 09/14/2026 | $23.25 | $23.35 (0.43%) | $24.12 | $22.79 | 203.43 K | $548.16 M |
| 09/11/2026 | $22.96 | $23.99 (4.49%) | $24.24 | $22.28 | 221.10 K | $563.19 M |
| 09/10/2026 | $22.09 | $22.49 (1.81%) | $23.02 | $22.01 | 107.05 K | $527.97 M |
| 09/09/2026 | $23.89 | $22.78 (-4.65%) | $24.54 | $22.67 | 165.63 K | $534.78 M |
| 09/08/2026 | $24.00 | $23.99 (-0.04%) | $24.69 | $22.73 | 136.31 K | $563.19 M |
| 09/04/2026 | $24.00 | $24.49 (2.04%) | $25.19 | $23.96 | 117.20 K | $574.93 M |
| 09/03/2026 | $24.00 | $24.37 (1.54%) | $24.62 | $22.82 | 136.00 K | $572.11 M |
| 09/02/2026 | $23.06 | $23.92 (3.73%) | $24.01 | $23.06 | 188.61 K | $561.55 M |
| 09/01/2026 | $22.80 | $23.06 (1.14%) | $23.81 | $22.77 | 176.93 K | $541.36 M |
| 08/31/2026 | $23.52 | $22.73 (-3.36%) | $24.35 | $22.57 | 192.60 K | $533.61 M |
| 08/28/2026 | $24.93 | $23.73 (-4.81%) | $25.65 | $23.29 | 137.20 K | $557.09 M |
| 08/27/2026 | $25.03 | $25.19 (0.64%) | $25.84 | $24.35 | 319.90 K | $591.36 M |
| 08/26/2026 | $25.80 | $25.00 (-3.1%) | $25.80 | $23.84 | 362.90 K | $586.90 M |
| 08/25/2026 | $23.90 | $25.89 (8.33%) | $25.94 | $23.85 | 276.63 K | $607.79 M |
| 08/24/2026 | $23.56 | $23.87 (1.32%) | $24.55 | $23.34 | 231.13 K | $560.37 M |
| 08/21/2026 | $23.59 | $23.56 (-0.13%) | $23.93 | $22.83 | 197.00 K | $553.09 M |
| 08/20/2026 | $22.98 | $23.35 (1.61%) | $23.99 | $22.36 | 230.01 K | $548.16 M |
| 08/19/2026 | $21.44 | $23.33 (8.82%) | $23.74 | $21.00 | 362.93 K | $547.69 M |
| 08/18/2026 | $19.13 | $20.91 (9.3%) | $20.91 | $19.06 | 217.90 K | $490.88 M |
| 08/17/2026 | $18.85 | $19.08 (1.22%) | $19.32 | $18.51 | 102.60 K | $447.92 M |
| 08/14/2026 | $20.30 | $18.96 (-6.6%) | $20.30 | $18.86 | 106.70 K | $445.10 M |
| 08/13/2026 | $19.78 | $19.23 (-2.78%) | $20.01 | $19.05 | 144.24 K | $451.44 M |
| 08/12/2026 | $19.68 | $19.54 (-0.71%) | $19.74 | $19.34 | 78.90 K | $458.72 M |
| 08/11/2026 | $19.09 | $19.41 (1.68%) | $19.75 | $18.62 | 166.24 K | $455.67 M |
| 08/10/2026 | $18.68 | $18.88 (1.07%) | $18.90 | $18.30 | 137.15 K | $443.23 M |
| 08/07/2026 | $19.16 | $18.95 (-1.1%) | $19.46 | $18.31 | 172.00 K | $444.87 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 |
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.
