Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuvectis Pharma, Inc. - Common Stock (NQ: NVCT )

4.860 -0.210 (-4.14%)
Streaming Delayed Price Updated: 3:16 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 20, 2024 5.090 5.360 4.810 5.070 154,013 -0.07(-1.36%)
Nov 19, 2024 5.000 5.490 4.750 5.140 243,040 +0.10(+1.98%)
Nov 18, 2024 5.000 5.390 4.900 5.040 281,564 +0.09(+1.82%)
Nov 15, 2024 5.710 5.730 4.820 4.950 600,658 -0.78(-13.61%)
Nov 14, 2024 5.090 6.550 4.900 5.730 1,712,882 -4.94(-46.30%)
Nov 13, 2024 10.94 11.26 10.01 10.67 192,797 -0.31(-2.82%)
Nov 12, 2024 10.57 11.80 10.13 10.98 257,478 +0.17(+1.57%)
Nov 11, 2024 11.30 11.49 9.360 10.81 540,342 +0.00(+0.00%)
Nov 08, 2024 8.440 10.81 8.433 10.81 357,231 +2.47(+29.62%)
Nov 07, 2024 8.230 8.880 8.015 8.340 303,440 +0.19(+2.33%)
Nov 06, 2024 7.290 8.180 7.201 8.150 176,524 +0.72(+9.69%)
Nov 05, 2024 6.220 7.480 6.000 7.430 163,179 +1.12(+17.75%)
Nov 04, 2024 6.700 6.750 6.305 6.310 85,816 -0.10(-1.56%)
Nov 01, 2024 7.480 7.616 6.410 6.410 205,631 -1.06(-14.19%)
Oct 31, 2024 7.900 8.227 7.160 7.470 107,452 -0.42(-5.32%)
Oct 30, 2024 7.850 8.240 7.751 7.890 95,579 +0.02(+0.25%)
Oct 29, 2024 7.770 7.982 7.200 7.870 91,874 +0.03(+0.38%)
Oct 28, 2024 8.980 9.069 7.527 7.840 316,709 -0.92(-10.50%)
Oct 25, 2024 8.800 9.000 8.500 8.760 91,094 +0.01(+0.11%)
Oct 24, 2024 8.750 9.026 8.330 8.750 248,814 +0.25(+2.94%)
Oct 23, 2024 8.160 8.990 8.080 8.500 441,698 +0.43(+5.33%)
Oct 22, 2024 7.700 8.205 7.400 8.070 224,826 +0.38(+4.94%)
Oct 21, 2024 7.780 8.060 7.350 7.690 199,897 +0.09(+1.18%)
Oct 18, 2024 6.980 7.757 6.800 7.600 383,671 +0.84(+12.43%)
Oct 17, 2024 6.630 6.850 6.630 6.760 119,126 +0.16(+2.42%)
Oct 16, 2024 6.510 6.611 6.510 6.600 114,228 +0.11(+1.69%)
Oct 15, 2024 6.420 6.646 6.395 6.490 24,350 +0.04(+0.62%)
Oct 14, 2024 6.480 6.630 6.400 6.450 57,166 +0.05(+0.78%)
Oct 11, 2024 6.210 6.525 6.150 6.400 171,729 +0.21(+3.39%)
Oct 10, 2024 6.160 6.260 6.050 6.190 27,489 +0.12(+1.98%)
Oct 09, 2024 6.080 6.400 6.030 6.070 106,952 +0.04(+0.66%)
Oct 08, 2024 5.990 6.318 5.990 6.030 30,831 -0.04(-0.66%)
Oct 07, 2024 6.170 6.195 5.960 6.070 66,168 -0.03(-0.49%)
Oct 04, 2024 6.200 6.380 5.900 6.100 39,639 -0.06(-0.97%)
Oct 03, 2024 6.180 6.251 6.070 6.160 67,258 -0.22(-3.45%)
Oct 02, 2024 6.300 6.680 6.060 6.380 130,204 +0.01(+0.16%)
Oct 01, 2024 6.290 6.780 6.150 6.370 154,541 +0.08(+1.27%)
Sep 30, 2024 6.190 6.290 5.900 6.290 101,495 +0.11(+1.78%)
Sep 27, 2024 6.230 6.290 6.070 6.180 57,800 +0.02(+0.32%)
Sep 26, 2024 6.250 6.340 6.100 6.160 46,245 -0.03(-0.48%)
Sep 25, 2024 6.350 6.420 6.150 6.190 91,786 -0.12(-1.90%)
Sep 24, 2024 6.550 6.680 6.250 6.310 87,480 -0.14(-2.17%)
Sep 23, 2024 6.630 6.680 6.320 6.450 49,757 -0.05(-0.77%)
Sep 20, 2024 6.710 6.860 6.460 6.500 144,286 -0.25(-3.70%)
Sep 19, 2024 6.770 6.990 6.612 6.750 69,076 +0.05(+0.75%)
Sep 18, 2024 6.790 6.890 6.600 6.700 86,609 +0.05(+0.75%)
Sep 17, 2024 6.520 6.800 6.230 6.650 139,952 +0.25(+3.91%)
Sep 16, 2024 6.750 7.040 6.000 6.400 251,000 -0.27(-4.05%)
Sep 13, 2024 6.550 6.750 6.500 6.670 48,023 +0.17(+2.62%)
Sep 12, 2024 6.360 6.550 6.190 6.500 46,487 +0.06(+0.93%)
Sep 11, 2024 6.310 6.600 6.250 6.440 34,788 +0.17(+2.71%)
Sep 10, 2024 6.900 6.950 6.140 6.270 62,182 -0.58(-8.47%)
Sep 09, 2024 6.240 6.890 6.240 6.850 51,227 +0.67(+10.84%)
Sep 06, 2024 6.280 6.430 5.910 6.180 117,229 +0.02(+0.32%)
Sep 05, 2024 6.570 6.860 6.100 6.160 231,344 -0.45(-6.81%)
Sep 04, 2024 6.740 6.781 6.505 6.610 43,620 -0.19(-2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.