Nuvectis Pharma, Inc. - Common Stock (NVCT)
6.7600
+0.0200 (0.30%)
Nuvectis Pharma, Inc. is a biotechnology company focused on developing innovative therapies for cancer treatment
The company specializes in creating targeted, small-molecule drugs that are designed to improve the outcomes of patients suffering from specific types of tumors. By leveraging cutting-edge research and technology, Nuvectis aims to advance its drug candidates through clinical trials, ultimately striving to bring effective therapeutic options to the market for various forms of cancer. The company's commitment to addressing unmet medical needs positions it as a significant player in the field of oncology.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 6.86 | 6.89 | 6.57 | 6.76 | 42,317 | 6.76 |
| 1/30/2025 | 6.45 | 6.74 | 6.33 | 6.74 | 30,390 | 6.74 |
| 1/29/2025 | 6.44 | 6.49 | 6.12 | 6.37 | 47,795 | 6.37 |
| 1/28/2025 | 6.75 | 7.06 | 6.32 | 6.38 | 123,291 | 6.38 |
| 1/27/2025 | 6.38 | 6.79 | 6.32 | 6.73 | 67,442 | 6.73 |
| 1/24/2025 | 6.49 | 7.15 | 6.30 | 6.55 | 203,458 | 6.55 |
| 1/23/2025 | 6.10 | 6.70 | 6.10 | 6.42 | 138,319 | 6.42 |
| 1/22/2025 | 5.68 | 6.10 | 5.65 | 6.10 | 40,152 | 6.10 |
| 1/21/2025 | 5.57 | 5.95 | 5.51 | 5.71 | 93,882 | 5.71 |
| 1/17/2025 | 5.66 | 5.66 | 5.40 | 5.49 | 34,922 | 5.49 |
| 1/16/2025 | 5.37 | 5.56 | 5.34 | 5.46 | 33,508 | 5.46 |
| 1/15/2025 | 5.71 | 5.75 | 5.36 | 5.37 | 82,185 | 5.37 |
| 1/14/2025 | 5.90 | 5.90 | 5.46 | 5.64 | 33,651 | 5.64 |
| 1/13/2025 | 5.80 | 6.08 | 5.46 | 5.81 | 121,153 | 5.81 |
| 1/10/2025 | 6.15 | 6.29 | 5.76 | 5.81 | 70,719 | 5.81 |
| 1/08/2025 | 6.28 | 6.39 | 5.90 | 6.17 | 79,186 | 6.17 |
| 1/07/2025 | 6.52 | 6.75 | 6.00 | 6.23 | 163,663 | 6.23 |
| 1/06/2025 | 5.77 | 6.75 | 5.57 | 6.61 | 251,272 | 6.61 |
| 1/03/2025 | 5.51 | 5.80 | 5.40 | 5.58 | 178,783 | 5.58 |
| 1/02/2025 | 5.45 | 5.89 | 5.33 | 5.39 | 111,628 | 5.39 |
| 12/31/2024 | 5.14 | 0.00 | 5.41 | 5.41 | 0 | 5.41 |
| 12/30/2024 | 5.19 | 5.30 | 5.03 | 5.14 | 112,817 | 5.14 |
| 12/27/2024 | 4.88 | 5.44 | 4.85 | 5.22 | 103,073 | 5.22 |
| 12/26/2024 | 4.72 | 5.14 | 4.55 | 5.02 | 102,077 | 5.02 |
| 12/24/2024 | 4.58 | 4.70 | 4.54 | 4.65 | 38,684 | 4.65 |
| 12/23/2024 | 4.63 | 4.78 | 4.44 | 4.58 | 120,790 | 4.58 |
| 12/20/2024 | 4.66 | 4.82 | 4.44 | 4.52 | 164,235 | 4.52 |
| 12/19/2024 | 4.76 | 4.95 | 4.63 | 4.70 | 85,258 | 4.70 |
| 12/18/2024 | 5.13 | 5.19 | 4.48 | 4.70 | 127,752 | 4.70 |
| 12/17/2024 | 4.93 | 5.34 | 4.87 | 5.11 | 201,832 | 5.11 |
| 12/16/2024 | 4.74 | 5.03 | 4.62 | 4.87 | 96,770 | 4.87 |
| 12/13/2024 | 4.73 | 4.86 | 4.53 | 4.70 | 113,665 | 4.70 |
| 12/12/2024 | 4.70 | 4.75 | 4.52 | 4.64 | 128,121 | 4.64 |
| 12/11/2024 | 5.04 | 5.04 | 4.71 | 4.71 | 43,928 | 4.71 |
| 12/10/2024 | 4.79 | 4.98 | 4.67 | 4.95 | 38,251 | 4.95 |
| 12/09/2024 | 4.93 | 4.95 | 4.70 | 4.81 | 39,950 | 4.81 |
| 12/06/2024 | 4.82 | 5.01 | 4.68 | 4.87 | 45,635 | 4.87 |
| 12/05/2024 | 4.71 | 5.04 | 4.60 | 4.76 | 128,305 | 4.76 |
| 12/04/2024 | 5.00 | 5.05 | 4.62 | 4.82 | 101,788 | 4.82 |
| 12/03/2024 | 4.92 | 5.09 | 4.82 | 4.97 | 60,902 | 4.97 |
| 12/02/2024 | 5.00 | 5.16 | 4.90 | 4.92 | 67,605 | 4.92 |
| 11/29/2024 | 5.22 | 5.48 | 4.99 | 5.04 | 63,739 | 5.04 |
| 11/27/2024 | 5.10 | 5.35 | 5.01 | 5.28 | 69,716 | 5.28 |
| 11/26/2024 | 5.00 | 5.20 | 4.85 | 5.15 | 60,460 | 5.15 |
| 11/25/2024 | 5.05 | 5.20 | 4.86 | 4.95 | 75,116 | 4.95 |
| 11/22/2024 | 4.94 | 5.14 | 4.61 | 5.10 | 170,110 | 5.10 |
| 11/21/2024 | 5.05 | 5.12 | 4.68 | 4.90 | 151,748 | 4.90 |
| 11/20/2024 | 5.09 | 5.36 | 4.81 | 5.07 | 154,013 | 5.07 |
| 11/19/2024 | 5.00 | 5.49 | 4.75 | 5.14 | 243,040 | 5.14 |
| 11/18/2024 | 5.00 | 5.39 | 4.90 | 5.04 | 281,564 | 5.04 |
| 11/15/2024 | 5.71 | 5.73 | 4.82 | 4.95 | 600,658 | 4.95 |
| 11/14/2024 | 5.09 | 6.55 | 4.90 | 5.73 | 1,712,882 | 5.73 |
| 11/13/2024 | 10.94 | 11.26 | 10.01 | 10.67 | 192,797 | 10.67 |
| 11/12/2024 | 10.57 | 11.80 | 10.13 | 10.98 | 257,478 | 10.98 |
| 11/11/2024 | 11.30 | 11.49 | 9.36 | 10.81 | 540,342 | 10.81 |
| 11/08/2024 | 8.44 | 10.81 | 8.43 | 10.81 | 357,231 | 10.81 |
| 11/07/2024 | 8.23 | 8.88 | 8.02 | 8.34 | 303,440 | 8.34 |
| 11/06/2024 | 7.29 | 8.18 | 7.20 | 8.15 | 176,524 | 8.15 |
| 11/05/2024 | 6.22 | 7.48 | 6.00 | 7.43 | 163,179 | 7.43 |
| 11/04/2024 | 6.70 | 6.75 | 6.30 | 6.31 | 85,816 | 6.31 |
| 11/01/2024 | 7.48 | 7.62 | 6.41 | 6.41 | 205,631 | 6.41 |