NVCT - Nuvectis Pharma, Inc.
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 17.15 | 17.82 | 17.08 | 17.55 | 17.55 | 63,900 |
| May 25, 2023 | 17.09 | 17.20 | 16.92 | 17.12 | 17.12 | 13,100 |
| May 24, 2023 | 17.47 | 17.47 | 16.80 | 17.25 | 17.25 | 44,100 |
| May 23, 2023 | 17.00 | 17.20 | 16.52 | 17.00 | 17.00 | 63,500 |
| May 22, 2023 | 16.98 | 17.18 | 16.50 | 16.77 | 16.77 | 36,400 |
| May 19, 2023 | 17.00 | 17.30 | 16.52 | 16.99 | 16.99 | 44,300 |
| May 18, 2023 | 17.01 | 17.25 | 16.50 | 16.85 | 16.85 | 54,200 |
| May 17, 2023 | 17.09 | 17.32 | 16.42 | 17.00 | 17.00 | 61,600 |
| May 16, 2023 | 16.43 | 17.40 | 15.56 | 16.90 | 16.90 | 96,400 |
| May 15, 2023 | 16.44 | 17.09 | 15.52 | 16.97 | 16.97 | 143,100 |
| May 12, 2023 | 15.15 | 16.20 | 15.15 | 15.98 | 15.98 | 124,700 |
| May 11, 2023 | 15.15 | 15.49 | 15.00 | 15.25 | 15.25 | 24,800 |
| May 10, 2023 | 14.97 | 15.24 | 14.60 | 15.13 | 15.13 | 16,100 |
| May 09, 2023 | 14.61 | 15.21 | 14.60 | 15.07 | 15.07 | 22,400 |
| May 08, 2023 | 15.04 | 15.29 | 15.02 | 15.10 | 15.10 | 56,600 |
| May 05, 2023 | 14.88 | 15.15 | 14.19 | 15.05 | 15.05 | 55,400 |
| May 04, 2023 | 14.19 | 14.91 | 14.19 | 14.89 | 14.89 | 31,800 |
| May 03, 2023 | 14.75 | 14.79 | 14.20 | 14.33 | 14.33 | 12,900 |
| May 02, 2023 | 14.50 | 14.94 | 12.59 | 14.41 | 14.41 | 48,400 |
| May 01, 2023 | 14.80 | 15.25 | 14.78 | 15.18 | 15.18 | 51,000 |
| Apr 28, 2023 | 14.80 | 14.85 | 14.55 | 14.80 | 14.80 | 10,900 |
| Apr 27, 2023 | 14.74 | 14.85 | 14.45 | 14.83 | 14.83 | 9,600 |
| Apr 26, 2023 | 14.60 | 14.84 | 14.32 | 14.84 | 14.84 | 16,000 |
| Apr 25, 2023 | 14.34 | 14.75 | 14.13 | 14.60 | 14.60 | 11,300 |
| Apr 24, 2023 | 14.00 | 14.42 | 13.77 | 14.34 | 14.34 | 11,100 |
| Apr 21, 2023 | 13.91 | 14.14 | 13.85 | 13.88 | 13.88 | 14,000 |
| Apr 20, 2023 | 14.43 | 14.65 | 13.75 | 13.85 | 13.85 | 28,800 |
| Apr 19, 2023 | 14.66 | 14.87 | 14.51 | 14.63 | 14.63 | 9,200 |
| Apr 18, 2023 | 14.55 | 14.66 | 14.27 | 14.66 | 14.66 | 12,300 |
| Apr 17, 2023 | 14.40 | 14.55 | 14.07 | 14.55 | 14.55 | 21,900 |
| Apr 14, 2023 | 14.85 | 14.85 | 14.10 | 14.74 | 14.74 | 21,400 |
| Apr 13, 2023 | 14.38 | 14.90 | 14.34 | 14.85 | 14.85 | 32,300 |
| Apr 12, 2023 | 14.10 | 14.50 | 13.54 | 14.50 | 14.50 | 15,200 |
| Apr 11, 2023 | 13.00 | 14.50 | 12.65 | 14.08 | 14.08 | 40,800 |
| Apr 10, 2023 | 12.75 | 12.98 | 12.47 | 12.85 | 12.85 | 5,200 |
| Apr 06, 2023 | 12.66 | 13.00 | 12.08 | 13.00 | 13.00 | 5,100 |
| Apr 05, 2023 | 13.42 | 13.42 | 12.62 | 12.62 | 12.62 | 3,800 |
| Apr 04, 2023 | 13.42 | 13.50 | 13.06 | 13.39 | 13.39 | 12,900 |
| Apr 03, 2023 | 13.00 | 13.18 | 12.73 | 13.18 | 13.18 | 8,000 |
| Mar 31, 2023 | 12.43 | 13.46 | 12.38 | 13.11 | 13.11 | 22,500 |
| Mar 30, 2023 | 11.90 | 12.43 | 11.84 | 12.43 | 12.43 | 12,400 |
| Mar 29, 2023 | 11.64 | 11.99 | 11.52 | 11.75 | 11.75 | 10,500 |
| Mar 28, 2023 | 11.88 | 12.23 | 11.61 | 12.00 | 12.00 | 11,500 |
| Mar 27, 2023 | 11.75 | 11.98 | 11.22 | 11.98 | 11.98 | 23,100 |
| Mar 24, 2023 | 11.80 | 11.80 | 11.19 | 11.76 | 11.76 | 7,300 |
| Mar 23, 2023 | 12.60 | 12.60 | 11.41 | 12.14 | 12.14 | 32,900 |
| Mar 22, 2023 | 12.14 | 12.35 | 11.50 | 12.27 | 12.27 | 29,400 |
| Mar 21, 2023 | 12.50 | 12.65 | 11.69 | 12.36 | 12.36 | 56,000 |
| Mar 20, 2023 | 12.00 | 12.45 | 11.90 | 12.45 | 12.45 | 41,900 |
| Mar 17, 2023 | 11.32 | 11.95 | 11.32 | 11.95 | 11.95 | 16,500 |
| Mar 16, 2023 | 10.73 | 11.31 | 10.73 | 11.31 | 11.31 | 13,000 |
| Mar 15, 2023 | 10.06 | 11.36 | 9.94 | 10.96 | 10.96 | 12,100 |
| Mar 14, 2023 | 9.58 | 10.99 | 9.58 | 10.34 | 10.34 | 20,100 |
| Mar 13, 2023 | 10.37 | 10.46 | 9.56 | 9.94 | 9.94 | 26,600 |
| Mar 10, 2023 | 10.00 | 10.77 | 9.90 | 10.77 | 10.77 | 13,300 |
| Mar 09, 2023 | 10.42 | 10.65 | 9.90 | 10.00 | 10.00 | 18,400 |
| Mar 08, 2023 | 11.30 | 11.35 | 10.80 | 11.06 | 11.06 | 2,800 |
| Mar 07, 2023 | 11.67 | 11.80 | 11.13 | 11.34 | 11.34 | 14,800 |
| Mar 06, 2023 | 12.00 | 12.00 | 11.51 | 11.90 | 11.90 | 13,500 |
| Mar 03, 2023 | 11.70 | 11.98 | 11.28 | 11.98 | 11.98 | 23,700 |
| Mar 02, 2023 | 11.68 | 11.71 | 11.45 | 11.70 | 11.70 | 6,700 |
| Mar 01, 2023 | 11.17 | 11.70 | 11.17 | 11.52 | 11.52 | 5,900 |
| Feb 28, 2023 | 11.44 | 11.45 | 11.19 | 11.43 | 11.43 | 7,500 |
| Feb 27, 2023 | 10.51 | 11.00 | 10.38 | 11.00 | 11.00 | 10,500 |
| Feb 24, 2023 | 10.34 | 10.60 | 9.97 | 10.44 | 10.44 | 9,500 |
| Feb 23, 2023 | 10.15 | 10.37 | 9.91 | 10.37 | 10.37 | 14,200 |
| Feb 22, 2023 | 10.20 | 10.59 | 9.90 | 10.24 | 10.24 | 8,400 |
| Feb 21, 2023 | 10.00 | 10.41 | 9.90 | 10.10 | 10.10 | 31,900 |
| Feb 17, 2023 | 9.96 | 10.58 | 9.90 | 9.97 | 9.97 | 41,200 |
| Feb 16, 2023 | 10.48 | 10.48 | 9.48 | 9.99 | 9.99 | 83,200 |
| Feb 15, 2023 | 10.61 | 11.05 | 10.00 | 10.35 | 10.35 | 121,900 |
| Feb 14, 2023 | 12.98 | 12.98 | 10.56 | 10.70 | 10.70 | 113,100 |
| Feb 13, 2023 | 14.37 | 15.09 | 11.81 | 11.85 | 11.85 | 105,100 |
| Feb 10, 2023 | 11.82 | 14.77 | 11.73 | 14.37 | 14.37 | 204,200 |
| Feb 09, 2023 | 10.98 | 11.91 | 10.81 | 11.82 | 11.82 | 82,700 |
| Feb 08, 2023 | 11.06 | 11.39 | 10.79 | 11.02 | 11.02 | 54,900 |
| Feb 07, 2023 | 10.75 | 11.17 | 10.26 | 10.89 | 10.89 | 62,100 |
| Feb 06, 2023 | 10.31 | 11.13 | 10.30 | 10.89 | 10.89 | 78,700 |
| Feb 03, 2023 | 9.82 | 10.62 | 9.71 | 10.38 | 10.38 | 102,500 |
| Feb 02, 2023 | 10.62 | 10.98 | 9.68 | 9.92 | 9.92 | 118,200 |
| Feb 01, 2023 | 9.58 | 10.94 | 9.51 | 10.69 | 10.69 | 164,400 |
| Jan 31, 2023 | 9.50 | 9.92 | 9.16 | 9.92 | 9.92 | 88,700 |
| Jan 30, 2023 | 7.71 | 9.65 | 7.71 | 9.41 | 9.41 | 76,000 |
| Jan 27, 2023 | 7.51 | 8.10 | 7.45 | 7.98 | 7.98 | 161,700 |
| Jan 26, 2023 | 8.00 | 8.65 | 7.25 | 7.32 | 7.32 | 576,800 |
| Jan 25, 2023 | 7.50 | 8.50 | 7.38 | 7.80 | 7.80 | 460,800 |
| Jan 24, 2023 | 7.64 | 7.72 | 7.14 | 7.60 | 7.60 | 194,600 |
| Jan 23, 2023 | 7.55 | 7.77 | 7.50 | 7.55 | 7.55 | 9,300 |
| Jan 20, 2023 | 7.53 | 7.89 | 7.49 | 7.50 | 7.50 | 41,000 |
| Jan 19, 2023 | 7.54 | 7.88 | 7.40 | 7.51 | 7.51 | 5,900 |
| Jan 18, 2023 | 7.42 | 7.72 | 7.42 | 7.60 | 7.60 | 1,700 |
| Jan 17, 2023 | 7.42 | 7.70 | 7.42 | 7.50 | 7.50 | 23,800 |
| Jan 13, 2023 | 7.14 | 7.59 | 7.14 | 7.41 | 7.41 | 3,300 |
| Jan 12, 2023 | 7.22 | 7.60 | 7.22 | 7.46 | 7.46 | 7,500 |
| Jan 11, 2023 | 7.35 | 7.61 | 7.35 | 7.50 | 7.50 | 22,300 |
| Jan 10, 2023 | 7.35 | 7.55 | 7.35 | 7.50 | 7.50 | 16,400 |
| Jan 09, 2023 | 7.47 | 7.57 | 7.42 | 7.45 | 7.45 | 5,600 |
| Jan 06, 2023 | 7.50 | 7.86 | 7.32 | 7.60 | 7.60 | 96,500 |
| Jan 05, 2023 | 7.49 | 7.64 | 7.39 | 7.50 | 7.50 | 36,200 |
| Jan 04, 2023 | 7.39 | 7.85 | 7.39 | 7.49 | 7.49 | 62,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.