MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NVCT — Nuvectis Pharma, Inc. Common Stock
NasdaqNuvectis Pharma, Inc. Common Stock
$20.03
-1.36(-6.36%)
- O
- 21.54
- H
- 21.54
- L
- 19.79
- V
- 187.07K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$20.03
Period Return+82.76%
Period High$29.28
Period Low$5.55
Avg Daily Volume151.9K
Total Trading Days365
NVCT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $21.54 | $21.54 | $19.79 | $20.03 | $-1.36 | -6.36% | 187,074 | $20.22 | $19.79 $21.54 |
| Oct 5, 2026 | $22.00 | $22.24 | $20.29 | $21.39 | $-0.53 | -2.42% | 194,271 | $21.20 | $20.29 $22.24 |
| Oct 2, 2026 | $21.11 | $22.00 | $21.04 | $21.92 | +$1.20 | +5.79% | 207,522 | $21.69 | $21.04 $22.00 |
| Oct 1, 2026 | $21.33 | $21.90 | $20.53 | $20.72 | $-0.40 | -1.89% | 168,273 | $20.89 | $20.53 $21.90 |
| Sep 30, 2026 | $20.73 | $21.62 | $20.41 | $21.12 | +$0.59 | +2.87% | 240,278 | $21.11 | $20.41 $21.62 |
| Sep 29, 2026 | $20.91 | $21.40 | $20.11 | $20.53 | $-0.28 | -1.35% | 160,044 | $20.53 | $20.11 $21.40 |
| Sep 28, 2026 | $20.00 | $21.24 | $19.55 | $20.81 | +$0.59 | +2.92% | 137,909 | $20.74 | $19.55 $21.24 |
| Sep 25, 2026 | $21.81 | $21.95 | $20.22 | $20.22 | $-1.41 | -6.52% | 191,813 | $20.87 | $20.22 $21.95 |
| Sep 24, 2026 | $21.38 | $21.99 | $20.65 | $21.63 | +$0.56 | +2.66% | 258,188 | $21.40 | $20.65 $21.99 |
| Sep 23, 2026 | $23.00 | $23.00 | $20.94 | $21.07 | $-1.93 | -8.39% | 169,190 | $21.43 | $20.94 $23.00 |
| Sep 22, 2026 | $22.26 | $23.18 | $21.79 | $23.00 | +$1.02 | +4.64% | 123,965 | $22.90 | $21.79 $23.18 |
| Sep 21, 2026 | $22.02 | $22.39 | $21.40 | $21.98 | $-0.02 | -0.09% | 166,374 | $22.01 | $21.40 $22.39 |
| Sep 18, 2026 | $21.27 | $23.00 | $21.06 | $22.00 | +$0.62 | +2.90% | 880,123 | $22.00 | $21.06 $23.00 |
| Sep 17, 2026 | $22.31 | $22.31 | $20.00 | $21.38 | $-0.49 | -2.24% | 240,932 | $21.07 | $20.00 $22.31 |
| Sep 16, 2026 | $21.84 | $22.41 | $21.31 | $21.87 | $-0.05 | -0.23% | 136,416 | $21.84 | $21.31 $22.41 |
| Sep 15, 2026 | $23.00 | $23.01 | $21.78 | $21.92 | $-1.43 | -6.12% | 163,833 | $22.16 | $21.78 $23.01 |
| Sep 14, 2026 | $23.25 | $24.12 | $22.79 | $23.35 | $-0.64 | -2.67% | 203,424 | $23.54 | $22.79 $24.12 |
| Sep 11, 2026 | $22.96 | $24.24 | $22.28 | $23.99 | +$1.50 | +6.67% | 221,084 | $23.56 | $22.28 $24.24 |
| Sep 10, 2026 | $22.09 | $23.02 | $22.01 | $22.49 | $-0.29 | -1.27% | 107,048 | $22.61 | $22.01 $23.02 |
| Sep 9, 2026 | $23.89 | $24.54 | $22.67 | $22.78 | $-1.21 | -5.04% | 165,627 | $23.14 | $22.67 $24.54 |
| Sep 8, 2026 | $24.00 | $24.69 | $22.73 | $23.99 | $-0.50 | -2.04% | 136,308 | $23.72 | $22.73 $24.69 |
| Sep 4, 2026 | $24.00 | $25.19 | $23.96 | $24.49 | +$0.12 | +0.49% | 117,165 | $24.56 | $23.96 $25.19 |
| Sep 3, 2026 | $24.00 | $24.62 | $22.82 | $24.37 | +$0.45 | +1.88% | 135,967 | $24.14 | $22.82 $24.62 |
| Sep 2, 2026 | $23.06 | $24.01 | $23.06 | $23.92 | +$0.86 | +3.73% | 188,509 | $23.78 | $23.06 $24.01 |
| Sep 1, 2026 | $22.80 | $23.81 | $22.77 | $23.06 | +$0.33 | +1.45% | 176,925 | $23.16 | $22.77 $23.81 |
| Aug 31, 2026 | $23.52 | $24.35 | $22.57 | $22.73 | $-1.00 | -4.21% | 192,565 | $23.11 | $22.57 $24.35 |
| Aug 28, 2026 | $24.93 | $25.65 | $23.29 | $23.73 | $-1.46 | -5.80% | 137,204 | $24.10 | $23.29 $25.65 |
| Aug 27, 2026 | $25.03 | $25.84 | $24.35 | $25.19 | +$0.19 | +0.76% | 319,899 | $25.09 | $24.35 $25.84 |
| Aug 26, 2026 | $25.80 | $25.80 | $23.84 | $25.00 | $-0.89 | -3.44% | 362,892 | $24.80 | $23.84 $25.80 |
| Aug 25, 2026 | $23.90 | $25.94 | $23.85 | $25.89 | +$2.02 | +8.46% | 276,626 | $25.11 | $23.85 $25.94 |