Nuvectis Pharma, Inc. (NVCT) NASDAQ
9.51
-0.24(-2.46%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.51
-0.24(-2.46%)
Currency In USD
If you invested $1000 in Nuvectis Pharma, Inc. (NVCT) since IPO date, it would be worth $2,926.15 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $540.96, while $1000 invested 1 year ago would be worth $1,059.02. This corresponds to total returns of 192.62%, -45.9%, 5.9%, respectively, with annualized returns of 28.17%, -18.5%, 5.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 9.62 | 9.75 | 9.75 | 9.99 | 9.51 | 98,397 |
| May 29, 2026 | 10.12 | 9.75 | 9.75 | 10.16 | 9.64 | 105,327 |
| May 28, 2026 | 10.17 | 10.19 | 10.19 | 10.4 | 10 | 57,440 |
| May 27, 2026 | 10.19 | 10.15 | 10.15 | 10.5 | 9.92 | 126,394 |
| May 26, 2026 | 10.5 | 10.1 | 10.1 | 10.73 | 10 | 127,601 |
| May 22, 2026 | 11.06 | 10.35 | 10.35 | 11.4 | 10.25 | 157,224 |
| May 21, 2026 | 10.51 | 10.94 | 10.94 | 11.14 | 10.51 | 99,061 |
| May 20, 2026 | 10.35 | 10.63 | 10.63 | 10.93 | 10.33 | 110,866 |
| May 19, 2026 | 10.31 | 10.3 | 10.3 | 10.58 | 10.08 | 88,708 |
| May 18, 2026 | 10.99 | 10.4 | 10.4 | 11.03 | 10.12 | 180,562 |
| May 15, 2026 | 12.23 | 11.04 | 11.04 | 12.28 | 10.78 | 187,307 |
| May 14, 2026 | 12.07 | 12.45 | 12.45 | 13.34 | 12.07 | 169,360 |
| May 13, 2026 | 10.8 | 12.04 | 12.04 | 12.43 | 10.73 | 171,595 |
| May 12, 2026 | 10.98 | 10.9 | 10.9 | 11.09 | 10.38 | 96,084 |
| May 11, 2026 | 11.61 | 11.06 | 11.06 | 11.85 | 11 | 91,963 |
| May 08, 2026 | 10.32 | 11.65 | 11.65 | 11.74 | 10.07 | 182,474 |
| May 07, 2026 | 10 | 10.32 | 10.32 | 10.49 | 9.8 | 96,970 |
| May 06, 2026 | 9.92 | 10 | 10 | 10 | 9.44 | 176,073 |
| May 05, 2026 | 8.88 | 9.71 | 9.71 | 9.74 | 8.88 | 194,265 |
| May 04, 2026 | 8.53 | 8.89 | 8.89 | 8.9 | 8.52 | 56,698 |
| May 01, 2026 | 8.55 | 8.54 | 8.54 | 8.79 | 8.42 | 35,645 |
| April 30, 2026 | 8.5 | 8.56 | 8.56 | 8.64 | 8.42 | 56,367 |
| April 29, 2026 | 8.73 | 8.5 | 8.5 | 8.74 | 8.48 | 47,060 |
| April 28, 2026 | 8.8 | 8.69 | 8.69 | 8.8 | 8.63 | 45,389 |
| April 27, 2026 | 8.83 | 8.75 | 8.75 | 9.09 | 8.74 | 35,114 |
| April 24, 2026 | 8.76 | 8.9 | 8.9 | 9.21 | 8.52 | 72,057 |
| April 23, 2026 | 8.88 | 8.79 | 8.79 | 8.88 | 8.35 | 34,892 |
| April 22, 2026 | 8.61 | 8.82 | 8.82 | 9 | 8.61 | 50,398 |
| April 21, 2026 | 8.39 | 8.58 | 8.58 | 8.78 | 8.25 | 66,700 |
| April 20, 2026 | 8.68 | 8.33 | 8.33 | 8.88 | 8.26 | 31,667 |
| April 17, 2026 | 8.53 | 8.9 | 8.9 | 8.92 | 8.33 | 92,743 |
| April 16, 2026 | 8.48 | 8.35 | 8.35 | 8.51 | 8.29 | 19,915 |
| April 15, 2026 | 8.67 | 8.5 | 8.5 | 8.85 | 8.41 | 49,817 |
| April 14, 2026 | 8.56 | 8.73 | 8.73 | 8.87 | 8.55 | 46,473 |
| April 13, 2026 | 8.22 | 8.46 | 8.46 | 8.53 | 8.13 | 34,306 |
| April 10, 2026 | 8.1 | 8.22 | 8.22 | 8.24 | 8.08 | 27,105 |
| April 09, 2026 | 8.14 | 8.16 | 8.16 | 8.27 | 7.94 | 36,126 |
| April 08, 2026 | 8.2 | 8.14 | 8.14 | 8.4 | 8.04 | 55,711 |
| April 07, 2026 | 7.65 | 7.93 | 7.93 | 8.01 | 7.57 | 115,506 |
| April 06, 2026 | 7.58 | 7.65 | 7.65 | 7.88 | 7.57 | 77,833 |
| April 02, 2026 | 7.44 | 7.56 | 7.56 | 7.57 | 7.44 | 18,276 |
| April 01, 2026 | 7.81 | 7.6 | 7.6 | 7.9 | 7.56 | 33,404 |
| March 31, 2026 | 7.6 | 7.73 | 7.73 | 7.94 | 7.44 | 43,264 |
| March 30, 2026 | 7.58 | 7.49 | 7.49 | 7.58 | 7.17 | 97,813 |
| March 27, 2026 | 7.73 | 7.48 | 7.48 | 7.83 | 7.41 | 68,444 |
| March 26, 2026 | 7.87 | 7.81 | 7.81 | 7.95 | 7.69 | 35,129 |
| March 25, 2026 | 8.09 | 7.96 | 7.96 | 8.43 | 7.81 | 78,044 |
| March 24, 2026 | 8.16 | 7.95 | 7.95 | 8.28 | 7.8 | 57,674 |
| March 23, 2026 | 8.43 | 8.26 | 8.26 | 8.49 | 7.96 | 66,475 |
| March 20, 2026 | 8.08 | 8.23 | 8.23 | 8.28 | 7.8 | 109,060 |
| March 19, 2026 | 8.2 | 8.08 | 8.08 | 8.2 | 8.01 | 47,129 |
| March 18, 2026 | 8.66 | 8.22 | 8.22 | 8.7 | 8.2 | 80,830 |
| March 17, 2026 | 8.99 | 8.71 | 8.71 | 9.04 | 8.65 | 67,726 |
| March 16, 2026 | 9.11 | 8.99 | 8.99 | 9.3 | 8.9 | 76,657 |
| March 13, 2026 | 9.1 | 9.03 | 9.03 | 9.19 | 8.9 | 30,400 |
| March 12, 2026 | 9.16 | 9.02 | 9.02 | 9.2 | 8.93 | 42,019 |
| March 11, 2026 | 9.54 | 9.33 | 9.33 | 9.65 | 9.21 | 39,289 |
| March 10, 2026 | 9.07 | 9.65 | 9.65 | 9.88 | 9.07 | 94,855 |
| March 09, 2026 | 8.88 | 9.08 | 9.08 | 9.14 | 8.72 | 44,488 |
| March 06, 2026 | 8.91 | 8.96 | 8.96 | 9.28 | 8.83 | 80,900 |