ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nuvectis Pharma, Inc. - Common Stock (NQ:NVCT)

10.33 -0.32 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2025 10.44 11.08 9.400 10.33 355,360 -0.32(-3.00%)
Apr 28, 2025 10.50 11.52 10.28 10.65 296,392 +0.16(+1.53%)
Apr 25, 2025 10.91 11.07 10.27 10.49 233,977 -0.47(-4.29%)
Apr 24, 2025 10.40 11.29 10.02 10.96 272,894 +0.55(+5.28%)
Apr 23, 2025 9.720 10.45 9.105 10.41 156,840 +1.14(+12.30%)
Apr 22, 2025 8.580 9.270 8.520 9.270 100,578 +0.93(+11.15%)
Apr 21, 2025 8.870 9.249 8.320 8.340 99,632 -0.53(-5.92%)
Apr 17, 2025 8.860 9.300 8.780 8.865 125,600 +0.17(+1.90%)
Apr 16, 2025 9.260 9.500 8.700 8.700 117,326 -0.83(-8.71%)
Apr 15, 2025 9.800 10.19 9.400 9.530 123,373 -0.25(-2.56%)
Apr 14, 2025 8.560 9.890 8.340 9.780 121,161 +1.47(+17.69%)
Apr 11, 2025 8.600 8.790 8.250 8.310 112,562 -0.21(-2.52%)
Apr 10, 2025 8.640 8.800 7.950 8.525 102,573 -0.12(-1.33%)
Apr 09, 2025 8.200 8.720 7.850 8.640 141,731 +0.29(+3.47%)
Apr 08, 2025 8.620 9.260 8.012 8.350 91,332 +0.11(+1.33%)
Apr 07, 2025 7.880 8.543 7.611 8.240 133,019 -0.01(-0.12%)
Apr 04, 2025 8.920 9.040 8.025 8.250 109,311 -0.80(-8.84%)
Apr 03, 2025 9.170 9.680 8.950 9.050 90,205 -0.41(-4.33%)
Apr 02, 2025 9.480 9.875 8.990 9.460 103,440 +0.11(+1.18%)
Apr 01, 2025 9.560 10.00 9.003 9.350 88,076 -0.42(-4.30%)
Mar 31, 2025 10.49 10.71 9.400 9.770 116,506 -0.69(-6.60%)
Mar 28, 2025 9.580 10.47 9.380 10.46 134,987 +0.81(+8.39%)
Mar 27, 2025 8.650 9.900 8.650 9.650 142,460 +0.90(+10.29%)
Mar 26, 2025 8.710 9.100 8.450 8.750 133,005 +0.07(+0.81%)
Mar 25, 2025 9.940 9.940 8.680 8.680 95,736 -1.13(-11.52%)
Mar 24, 2025 10.20 10.67 9.520 9.810 140,401 -0.39(-3.82%)
Mar 21, 2025 9.350 10.39 9.270 10.20 340,725 +0.85(+9.09%)
Mar 20, 2025 9.010 9.770 8.680 9.350 110,244 +0.39(+4.35%)
Mar 19, 2025 9.400 9.850 8.730 8.960 186,416 -0.48(-5.08%)
Mar 18, 2025 9.500 9.500 8.810 9.440 131,730 -0.05(-0.53%)
Mar 17, 2025 9.170 9.750 8.970 9.490 222,885 +0.64(+7.23%)
Mar 14, 2025 8.480 8.990 8.250 8.850 120,740 +0.50(+5.99%)
Mar 13, 2025 7.660 8.500 7.545 8.350 85,427 +0.61(+7.88%)
Mar 12, 2025 7.270 7.930 7.230 7.740 80,734 +0.41(+5.59%)
Mar 11, 2025 7.620 7.900 7.010 7.330 86,614 -0.29(-3.81%)
Mar 10, 2025 6.870 7.990 6.800 7.620 167,856 +0.69(+9.96%)
Mar 07, 2025 6.050 6.950 6.000 6.930 82,264 +0.78(+12.68%)
Mar 06, 2025 6.210 6.445 6.055 6.150 91,736 -0.20(-3.15%)
Mar 05, 2025 6.400 6.490 6.160 6.350 33,333 +0.01(+0.16%)
Mar 04, 2025 6.050 6.500 5.870 6.340 73,619 +0.20(+3.26%)
Mar 03, 2025 6.610 6.750 6.090 6.140 105,675 -0.55(-8.22%)
Feb 28, 2025 6.930 6.930 6.500 6.690 28,728 -0.02(-0.30%)
Feb 27, 2025 6.930 6.930 6.600 6.710 46,954 -0.15(-2.19%)
Feb 26, 2025 7.130 7.360 6.800 6.860 52,325 -0.07(-1.01%)
Feb 25, 2025 7.260 7.350 6.819 6.930 97,787 -0.43(-5.84%)
Feb 24, 2025 7.700 7.750 7.230 7.360 59,561 -0.23(-3.03%)
Feb 21, 2025 7.570 7.890 7.420 7.590 91,849 +0.07(+0.93%)
Feb 20, 2025 7.850 7.850 7.382 7.520 84,155 -0.33(-4.20%)
Feb 19, 2025 7.840 8.059 7.690 7.850 106,293 +0.11(+1.42%)
Feb 18, 2025 7.750 8.130 7.620 7.740 190,135 -0.06(-0.77%)
Feb 14, 2025 6.990 7.825 6.910 7.800 220,484 +0.85(+12.23%)
Feb 13, 2025 6.830 7.000 6.727 6.950 148,081 +0.09(+1.31%)
Feb 12, 2025 6.380 6.900 6.300 6.860 112,229 +0.57(+9.06%)
Feb 11, 2025 6.120 6.490 6.070 6.290 57,244 -0.04(-0.63%)
Feb 10, 2025 6.780 6.780 6.330 6.330 93,171 -0.38(-5.66%)
Feb 07, 2025 7.250 7.400 6.560 6.710 180,666 -0.53(-7.32%)
Feb 06, 2025 7.150 7.282 6.970 7.240 162,737 +0.09(+1.26%)
Feb 05, 2025 5.810 7.500 5.810 7.150 496,541 +0.15(+2.14%)
Feb 04, 2025 6.820 8.000 6.740 7.000 220,307 +0.20(+2.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.