Skip to main content
NVCT logo

Nuvectis Pharma, Inc.

NVCTNASDAQHealthcareBiotechnology

$18.49Today:- (-)1Y +249.08%

As of Oct 26, 2026 close

Market cap
$434.07M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.55$29.28
Volume (live)
-
Avg. volume (3M)
201.06K

Nuvectis Pharma (NVCT) Historical Stock Prices

Analyze Nuvectis Pharma (NVCT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Nuvectis Pharma (NVCT) Interactive Price Chart

Interactive historical price chart showing Nuvectis Pharma stock price movements and trends across multiple time periods.

Loading chart...

NVCT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NVCT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202620.0020.4117.6918.4918.49318.83K
Oct 23, 202620.8620.8619.8320.0520.05107.95K
Oct 22, 202620.5521.2620.4020.8920.89110.05K
Oct 21, 202620.6321.7219.9320.7020.70203.58K
Oct 20, 202619.0920.9117.8520.5920.59148.77K
Oct 19, 202618.8119.2018.4218.9418.94198.18K
Oct 16, 202618.8918.8917.8118.6018.60158.52K
Oct 15, 202618.3019.5918.3018.9318.93156.86K
Oct 14, 202618.2718.7217.6818.0018.00184.20K
Oct 13, 202619.5919.8818.0118.1518.15215.97K
Oct 12, 202621.1221.1919.5519.6919.69145.83K
Oct 9, 202620.1121.2919.8821.1221.12152.96K
Oct 8, 202620.0520.4119.6020.1320.13179.39K
Oct 7, 202619.6720.7219.6720.2920.29121.09K
Oct 6, 202621.5421.5419.7920.0320.03188.08K
Oct 5, 202622.0022.2420.2921.3921.39194.27K
Oct 2, 202621.1122.0021.0421.9221.92207.52K
Oct 1, 202621.3321.9020.5320.7220.72168.27K
Sep 30, 202620.7321.6220.4121.1221.12240.28K
Sep 29, 202620.9121.4020.1120.5320.53160.04K
Sep 28, 202620.0021.2419.5520.8120.81137.91K
Sep 25, 202621.8121.9520.2220.2220.22191.81K
Sep 24, 202621.3821.9920.6521.6321.63258.19K
Sep 23, 202623.0023.0020.9421.0721.07169.19K
Sep 22, 202622.2623.1821.7923.0023.00123.97K
Sep 21, 202622.0222.3921.4021.9821.98166.37K
Sep 18, 202621.2723.0021.0622.0022.00880.12K
Sep 17, 202622.3122.3120.0021.3821.38240.93K
Sep 16, 202621.8422.4121.3121.8721.87136.41K
Sep 15, 202623.0023.0121.7821.9221.92166.14K
Sep 14, 202623.2524.1222.7923.3523.35203.43K
Sep 11, 202622.9624.2422.2823.9923.99221.08K
Sep 10, 202622.0923.0222.0122.4922.49107.05K
Sep 9, 202623.8924.5422.6722.7822.78165.63K
Sep 8, 202624.0024.6922.7323.9923.99136.31K
Sep 4, 202624.0025.1923.9624.4924.49117.17K
Sep 3, 202624.0024.6222.8224.3724.37135.97K
Sep 2, 202623.0624.0123.0623.9223.92188.61K
Sep 1, 202622.8023.8122.7723.0623.06176.93K
Aug 31, 202623.5224.3522.5722.7322.73192.56K
Aug 28, 202624.9325.6523.2923.7323.73137.20K
Aug 27, 202625.0325.8424.3525.1925.19319.90K
Aug 26, 202625.8025.8023.8425.0025.00362.89K
Aug 25, 202623.9025.9423.8525.8925.89276.63K
Aug 24, 202623.5624.5523.3423.8723.87231.13K
Aug 21, 202623.5923.9322.8323.5623.56196.98K
Aug 20, 202622.9823.9922.3623.3523.35230.01K
Aug 19, 202621.4423.7421.0023.3323.33362.93K
Aug 18, 202619.1320.9119.0620.9120.91217.87K
Aug 17, 202618.8519.3218.5119.0819.08102.60K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.