NASDAQ:NVCT
Nuvectis Pharma, Inc. Stock Price (Quote)
$7.56
-0.580 (-7.13%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 NVCT stock ended at $7.56. This is 7.13% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 19.01% from a day low at $7.10 to a day high of $8.45. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $8.15 | $8.45 | $7.10 | $7.56 | 185 028 |
| May 03, 2024 | $6.93 | $8.29 | $6.91 | $8.14 | 106 287 |
| May 02, 2024 | $6.70 | $6.99 | $6.53 | $6.76 | 29 703 |
| May 01, 2024 | $6.15 | $7.17 | $6.15 | $6.65 | 113 939 |
| Apr 30, 2024 | $6.33 | $6.51 | $5.92 | $6.08 | 265 261 |
| Apr 29, 2024 | $6.48 | $6.73 | $6.31 | $6.38 | 65 689 |
| Apr 26, 2024 | $6.52 | $6.61 | $6.43 | $6.50 | 20 996 |
| Apr 25, 2024 | $6.61 | $6.79 | $6.33 | $6.51 | 68 710 |
| Apr 24, 2024 | $6.60 | $6.76 | $6.33 | $6.71 | 50 424 |
| Apr 23, 2024 | $7.09 | $7.39 | $6.57 | $6.59 | 39 343 |
| Apr 22, 2024 | $6.92 | $7.25 | $6.81 | $7.10 | 24 446 |
| Apr 19, 2024 | $6.68 | $6.85 | $6.44 | $6.82 | 44 100 |
| Apr 18, 2024 | $6.83 | $7.05 | $6.56 | $6.72 | 77 120 |
| Apr 17, 2024 | $7.33 | $7.33 | $6.51 | $6.76 | 44 947 |
| Apr 16, 2024 | $6.38 | $7.06 | $6.38 | $6.98 | 66 112 |
| Apr 15, 2024 | $7.11 | $7.24 | $6.34 | $6.41 | 153 609 |
| Apr 12, 2024 | $7.56 | $7.56 | $6.85 | $7.02 | 34 807 |
| Apr 11, 2024 | $7.32 | $7.49 | $7.03 | $7.42 | 46 832 |
| Apr 10, 2024 | $7.51 | $7.66 | $7.09 | $7.37 | 63 498 |
| Apr 09, 2024 | $7.89 | $7.93 | $7.50 | $7.69 | 25 516 |
| Apr 08, 2024 | $7.79 | $7.94 | $7.62 | $7.81 | 24 111 |
| Apr 05, 2024 | $7.82 | $7.89 | $7.60 | $7.78 | 25 639 |
| Apr 04, 2024 | $8.35 | $8.38 | $7.58 | $7.71 | 35 554 |
| Apr 03, 2024 | $7.81 | $8.40 | $7.72 | $8.25 | 41 329 |
| Apr 02, 2024 | $7.84 | $8.03 | $7.61 | $7.94 | 109 786 |
