Nuvectis Pharma Inc (NVCT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.693240901213 | 5.77 | 6.75 | 5.57 | 139130 | 6.3403307 | CS |
| 4 | 1.062 | 22.3673125527 | 4.748 | 6.75 | 4.44 | 121158 | 5.36890079 | CS |
| 12 | -1.97 | -25.3213367609 | 7.78 | 11.8 | 4.44 | 184521 | 6.69971667 | CS |
| 26 | -0.71 | -10.8895705521 | 6.52 | 11.8 | 4.44 | 131672 | 6.69109268 | CS |
| 52 | -2.61 | -30.9976247031 | 8.42 | 12.1 | 4.44 | 117468 | 7.07587997 | CS |
| 156 | 1.86 | 47.0886075949 | 3.95 | 20.92 | 3.08 | 188926 | 7.80930423 | CS |
| 260 | 1.86 | 47.0886075949 | 3.95 | 20.92 | 3.08 | 188926 | 7.80930423 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 5.8099999 | -0.36 | -5.83 | 6.15 | 6.2861 | 5.76 | 70656 |
| 1736379300 | 6.17 | -0.06 | -0.96 | 6.28 | 6.3878 | 5.9 | 79186 |
| 1736292900 | 6.23 | -0.38 | -5.75 | 6.5199999 | 6.75 | 6 | 163663 |
| 1736206500 | 6.61 | 1.03 | 18.46 | 5.7699999 | 6.75 | 5.57 | 251223 |
| 1735947300 | 5.58 | 0.19 | 3.53 | 5.51 | 5.8 | 5.32 | 178783 |
| 1735860900 | 5.39 | -0.02 | -0.37 | 5.45 | 5.89 | 5.3282 | 111728 |
| 1735688100 | 5.41 | 0.27 | 5.25 | 5.25 | 5.61 | 5.15 | 63048 |
| 1735601700 | 5.14 | -0.08 | -1.53 | 5.19 | 5.3 | 5.03 | 112817 |
| 1735342500 | 5.22 | 0.2 | 3.98 | 4.88 | 5.44 | 4.85 | 103043 |
| 1735256100 | 5.0199999 | 0.37 | 7.96 | 4.72 | 5.14 | 4.55 | 102077 |
| 1735077840 | 4.65 | 0.07 | 1.53 | 4.58 | 4.695 | 4.54 | 38684 |
| 1734996900 | 4.58 | 0.06 | 1.33 | 4.63 | 4.775 | 4.44 | 120800 |
| 1734737700 | 4.5199999 | -0.17 | -3.62 | 4.66 | 4.82 | 4.44 | 164235 |
| 1734651300 | 4.69 | -0.01 | -0.21 | 4.76 | 4.95 | 4.63 | 89808 |
| 1734564900 | 4.7 | -0.41 | -8.02 | 5.11 | 5.19 | 4.48 | 127752 |
| 1734478500 | 5.11 | 0.24 | 4.93 | 4.88 | 5.3400999 | 4.865 | 201832 |
| 1734392100 | 4.87 | 0.17 | 3.62 | 4.74 | 5.03 | 4.62 | 96770 |
| 1734132900 | 4.7 | 0.06 | 1.29 | 4.73 | 4.86 | 4.53 | 113655 |
| 1734046500 | 4.64 | -0.07 | -1.49 | 4.7 | 4.8099999 | 4.5199999 | 128127 |
| 1733960100 | 4.71 | -0.24 | -4.85 | 5.04 | 5.04 | 4.71 | 43928 |
| 1733873700 | 4.95 | 0.14 | 2.91 | 4.79 | 4.98 | 4.67 | 38251 |
| 1733787300 | 4.8099999 | -0.06 | -1.23 | 4.93 | 4.9502 | 4.7 | 39950 |
| 1733528100 | 4.87 | 0.11 | 2.31 | 4.82 | 5.0096999 | 4.68 | 45635 |
| 1733441700 | 4.76 | -0.06 | -1.24 | 4.71 | 5.04 | 4.6 | 128305 |
| 1733355300 | 4.82 | -0.15 | -3.02 | 5 | 5.0544 | 4.62 | 101788 |
| 1733268900 | 4.97 | 0.05 | 1.02 | 4.92 | 5.0926 | 4.82 | 60902 |
| 1733182500 | 4.92 | -0.12 | -2.38 | 5 | 5.1561 | 4.9001 | 67605 |
| 1732917840 | 5.04 | -0.24 | -4.55 | 5.22 | 5.4799 | 4.99 | 63739 |
| 1732750500 | 5.28 | 0.13 | 2.52 | 5.1 | 5.35 | 5.01 | 69713 |
| 1732664100 | 5.15 | 0.2 | 4.04 | 5.04 | 5.2 | 4.8483 | 60460 |
| 1732577700 | 4.95 | -0.15 | -2.94 | 5.05 | 5.2 | 4.86 | 74983 |
| 1732318500 | 5.1 | 0.2 | 4.08 | 4.94 | 5.14 | 4.6106 | 170106 |
| 1732232100 | 4.9 | -0.17 | -3.35 | 5.05 | 5.15 | 4.6849999 | 151748 |
| 1732145700 | 5.07 | -0.07 | -1.36 | 5.09 | 5.36 | 4.8099999 | 154013 |
| 1732059300 | 5.14 | 0.1 | 1.98 | 5 | 5.49 | 4.75 | 243240 |
| 1731972900 | 5.04 | 0.09 | 1.82 | 5 | 5.39 | 4.9001 | 281564 |
| 1731713700 | 4.95 | -0.78 | -13.61 | 5.71 | 5.73 | 4.82 | 596736 |
| 1731627300 | 5.73 | -4.94 | -46.30 | 5.09 | 6.55 | 4.9 | 1713110 |
| 1731540900 | 10.67 | -0.31 | -2.82 | 10.94 | 11.26 | 10.01 | 192804 |
| 1731454500 | 10.98 | 0.23 | 2.09 | 10.57 | 11.8 | 10.135 | 257495 |
| 1731368100 | 10.755 | -0.06 | -0.51 | 11.3 | 11.49 | 9.36 | 540342 |
| 1731108900 | 10.81 | 2.47 | 29.62 | 8.44 | 10.81 | 8.43 | 352091 |
| 1731022500 | 8.34 | 0.19 | 2.33 | 8.23 | 8.88 | 8.015 | 303490 |
| 1730936100 | 8.15 | 0.72 | 9.69 | 7.29 | 8.18 | 7.2013 | 176062 |
| 1730849700 | 7.43 | 1.12 | 17.75 | 6.2699999 | 7.48 | 6 | 163181 |
| 1730763300 | 6.3099999 | -0.1 | -1.56 | 6.7 | 6.75 | 6.305 | 86018 |
| 1730500500 | 6.41 | -1.06 | -14.19 | 7.48 | 7.6161 | 6.41 | 205631 |
| 1730414100 | 7.47 | -0.42 | -5.32 | 7.9 | 8.2271 | 7.16 | 107252 |
| 1730327700 | 7.89 | 0.02 | 0.25 | 7.85 | 8.2399 | 7.7514 | 95579 |
| 1730241300 | 7.87 | 0.03 | 0.38 | 7.77 | 7.9816 | 7.2 | 91874 |
| 1730154900 | 7.84 | -0.92 | -10.50 | 8.98 | 9.0695 | 7.5266 | 316709 |
| 1729895700 | 8.76 | 0.01 | 0.11 | 8.8 | 9 | 8.5 | 90803 |
| 1729809300 | 8.75 | 0.25 | 2.94 | 8.75 | 9.025866 | 8.33 | 248759 |
| 1729722900 | 8.5 | 0.43 | 5.33 | 8.16 | 8.99 | 8.08 | 441587 |
| 1729636500 | 8.07 | 0.38 | 4.94 | 7.7 | 8.205 | 7.4 | 224374 |
| 1729550100 | 7.69 | 0.09 | 1.18 | 7.78 | 8.0599 | 7.3503 | 193990 |
| 1729290900 | 7.6 | 0.84 | 12.43 | 6.98 | 7.7571 | 6.8 | 383055 |
| 1729204500 | 6.76 | 0.16 | 2.42 | 6.63 | 6.85 | 6.63 | 118986 |
| 1729118100 | 6.6 | 0.11 | 1.69 | 6.51 | 6.6112 | 6.51 | 114228 |
| 1729031700 | 6.49 | 0.04 | 0.62 | 6.42 | 6.6455 | 6.3949999 | 24350 |
| 1728945300 | 6.45 | 0.05 | 0.78 | 6.48 | 6.6299 | 6.4 | 57166 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
