Nuvectis Pharma, Inc. - Common Stock (NVCT)

Historical Prices For Nuvectis Pharma, Inc. - Common Stock (NVCT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	5.84	6.20	5.84	6.01	126,184	6.01
10/22/2025	6.20	6.31	5.61	5.92	253,247	5.92
10/21/2025	6.11	6.20	6.02	6.02	60,360	6.02
10/20/2025	6.20	6.21	6.00	6.20	21,410	6.20
10/17/2025	6.07	6.23	6.03	6.17	62,110	6.17
10/16/2025	6.09	6.20	6.00	6.09	62,761	6.09
10/15/2025	6.05	6.29	6.04	6.09	42,815	6.09
10/14/2025	6.11	6.19	5.93	6.03	59,549	6.03
10/13/2025	6.06	6.21	6.04	6.19	78,917	6.19
10/10/2025	5.98	6.14	5.85	5.96	144,996	5.96
10/09/2025	6.20	6.22	5.90	6.01	140,061	6.01
10/08/2025	6.15	6.30	6.11	6.23	70,340	6.23
10/07/2025	6.02	6.14	5.93	6.11	56,423	6.11
10/06/2025	6.01	6.21	5.96	6.05	45,923	6.05
10/03/2025	6.10	6.20	5.94	6.00	42,326	6.00
10/02/2025	6.07	6.10	5.97	6.07	24,035	6.07
10/01/2025	6.00	6.17	5.97	6.06	51,831	6.06
9/30/2025	5.92	6.07	5.89	6.02	64,317	6.02
9/29/2025	6.09	6.20	5.92	5.92	60,784	5.92
9/26/2025	6.02	6.14	5.96	6.08	64,153	6.08
9/25/2025	5.91	6.11	5.57	5.95	161,065	5.95
9/24/2025	6.05	6.14	5.81	5.95	112,681	5.95
9/23/2025	6.36	6.46	6.00	6.00	141,710	6.00
9/22/2025	6.30	6.60	6.26	6.43	77,069	6.43
9/19/2025	6.44	6.55	6.27	6.27	336,018	6.27
9/18/2025	6.26	6.55	6.26	6.40	64,832	6.40
9/17/2025	6.26	6.49	6.17	6.19	63,951	6.19
9/16/2025	6.16	6.31	6.15	6.21	33,178	6.21
9/15/2025	6.26	6.29	6.16	6.19	43,524	6.19
9/12/2025	6.45	6.47	6.15	6.16	76,496	6.16
9/11/2025	6.31	6.61	6.31	6.51	83,245	6.51
9/10/2025	6.41	6.53	6.27	6.28	74,143	6.28
9/09/2025	6.40	6.50	6.27	6.34	50,591	6.34
9/08/2025	6.74	6.88	6.32	6.40	155,411	6.40
9/05/2025	6.55	6.72	6.45	6.68	50,730	6.68
9/04/2025	6.39	6.59	6.36	6.52	49,630	6.52
9/03/2025	6.38	6.52	6.32	6.35	41,756	6.35
9/02/2025	6.50	6.62	6.36	6.38	115,304	6.38
8/29/2025	6.54	6.75	6.43	6.56	35,939	6.56
8/28/2025	6.70	6.77	6.51	6.53	55,228	6.53
8/27/2025	6.77	6.81	6.64	6.65	33,845	6.65
8/26/2025	6.56	6.88	6.32	6.85	38,378	6.85
8/25/2025	6.89	6.90	6.48	6.49	50,621	6.49
8/22/2025	6.31	6.89	6.31	6.87	70,787	6.87
8/21/2025	6.48	6.57	6.34	6.34	33,530	6.34
8/20/2025	6.11	6.59	6.11	6.54	73,679	6.54
8/19/2025	6.38	6.46	6.12	6.14	65,870	6.14
8/18/2025	6.47	6.49	6.15	6.45	123,623	6.45
8/15/2025	6.45	6.53	6.23	6.43	51,266	6.43
8/14/2025	6.32	6.49	6.18	6.43	61,187	6.43
8/13/2025	6.90	6.99	6.34	6.37	136,832	6.37
8/12/2025	6.15	6.82	6.15	6.82	191,153	6.82
8/11/2025	6.02	6.36	5.97	6.13	124,165	6.13
8/08/2025	6.15	6.50	5.85	6.00	177,460	6.00
8/07/2025	6.62	6.62	6.05	6.17	277,118	6.17
8/06/2025	6.80	7.01	6.42	6.46	170,171	6.46
8/05/2025	7.16	7.37	6.81	6.90	288,279	6.90
8/04/2025	6.80	7.38	6.77	7.29	103,348	7.29
8/01/2025	6.91	6.95	6.75	6.80	99,432	6.80
7/31/2025	6.68	7.16	6.30	6.96	348,773	6.96
7/30/2025	7.52	7.71	7.40	7.55	95,464	7.55
7/29/2025	7.63	7.68	7.37	7.56	151,316	7.56
7/28/2025	7.82	7.95	7.44	7.60	152,690	7.60
7/25/2025	7.76	7.87	7.48	7.78	111,988	7.78
7/24/2025	7.77	8.11	7.67	7.73	273,251	7.73