Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.800 +0.150 (+2.26%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.270 7.760 7.200 7.290 52,614 -0.07(-0.95%)
Jan 30, 2024 7.440 8.175 7.130 7.360 61,085 -0.02(-0.27%)
Jan 29, 2024 7.740 7.868 7.300 7.380 74,250 -0.28(-3.66%)
Jan 26, 2024 7.630 8.000 7.525 7.660 35,869 -0.07(-0.91%)
Jan 25, 2024 7.630 8.150 7.465 7.730 53,115 +0.14(+1.84%)
Jan 24, 2024 7.130 8.000 7.130 7.590 161,414 +0.50(+7.05%)
Jan 23, 2024 7.160 7.330 6.200 7.090 290,045 -0.04(-0.56%)
Jan 22, 2024 8.110 8.540 6.810 7.130 237,855 -1.06(-12.94%)
Jan 19, 2024 8.250 8.750 8.060 8.190 61,614 -0.11(-1.33%)
Jan 18, 2024 7.420 8.630 7.180 8.300 237,277 +0.93(+12.62%)
Jan 17, 2024 7.310 7.606 7.100 7.370 66,194 -0.03(-0.41%)
Jan 16, 2024 8.420 8.720 7.030 7.400 142,941 -1.03(-12.22%)
Jan 12, 2024 9.750 10.24 8.310 8.430 149,226 -1.30(-13.36%)
Jan 11, 2024 10.12 11.00 9.560 9.730 47,690 -0.14(-1.42%)
Jan 10, 2024 10.51 10.51 9.510 9.870 43,370 -0.33(-3.24%)
Jan 09, 2024 9.950 10.50 9.770 10.20 71,089 +0.06(+0.59%)
Jan 08, 2024 9.370 10.35 9.310 10.14 93,419 +0.89(+9.62%)
Jan 05, 2024 8.370 9.620 8.320 9.250 130,691 +0.88(+10.51%)
Jan 04, 2024 8.420 8.450 8.250 8.370 44,990 +0.09(+1.09%)
Jan 03, 2024 8.370 8.720 8.205 8.280 38,260 -0.01(-0.12%)
Jan 02, 2024 8.440 8.500 8.220 8.290 36,278 -0.05(-0.60%)
Dec 29, 2023 8.490 8.600 8.260 8.340 19,024 -0.23(-2.68%)
Dec 28, 2023 8.200 8.705 8.200 8.570 13,299 +0.18(+2.15%)
Dec 27, 2023 8.220 8.690 8.200 8.390 11,053 +0.10(+1.21%)
Dec 26, 2023 8.510 8.720 8.110 8.290 53,321 -0.02(-0.24%)
Dec 22, 2023 8.030 8.502 7.800 8.310 84,998 +0.24(+2.97%)
Dec 21, 2023 8.220 8.630 7.500 8.070 137,166 -0.20(-2.42%)
Dec 20, 2023 8.300 8.600 8.040 8.270 122,844 -0.02(-0.24%)
Dec 19, 2023 8.360 8.850 8.170 8.290 174,285 -0.16(-1.89%)
Dec 18, 2023 8.590 9.000 8.230 8.450 54,819 -0.16(-1.86%)
Dec 15, 2023 8.630 9.060 8.330 8.610 65,040 +0.07(+0.82%)
Dec 14, 2023 8.450 8.670 8.280 8.540 39,010 +0.06(+0.71%)
Dec 13, 2023 8.520 8.520 8.135 8.480 36,155 +0.11(+1.31%)
Dec 12, 2023 7.860 8.466 7.860 8.370 80,619 -0.01(-0.12%)
Dec 11, 2023 8.340 8.490 7.760 8.380 111,066 +0.19(+2.32%)
Dec 08, 2023 8.320 8.500 8.020 8.190 50,208 -0.25(-2.96%)
Dec 07, 2023 8.670 8.670 8.260 8.440 15,003 +0.03(+0.36%)
Dec 06, 2023 8.590 8.670 8.260 8.410 26,663 +0.00(+0.00%)
Dec 05, 2023 8.470 8.680 8.260 8.410 16,055 +0.03(+0.36%)
Dec 04, 2023 8.469 8.469 8.020 8.380 23,369 -0.03(-0.36%)
Dec 01, 2023 8.630 8.651 8.330 8.410 31,760 -0.09(-1.06%)
Nov 30, 2023 7.969 8.640 7.969 8.500 30,785 +0.38(+4.68%)
Nov 29, 2023 8.270 8.480 8.010 8.120 8,833 -0.13(-1.58%)
Nov 28, 2023 7.690 8.525 7.510 8.250 32,601 +0.40(+5.10%)
Nov 27, 2023 8.430 8.670 7.800 7.850 35,227 -0.35(-4.27%)
Nov 24, 2023 8.180 8.340 8.180 8.200 5,522 +0.02(+0.24%)
Nov 22, 2023 8.350 8.620 8.010 8.180 15,048 +0.06(+0.74%)
Nov 21, 2023 8.390 8.670 8.110 8.120 15,927 -0.17(-2.05%)
Nov 20, 2023 8.500 8.670 8.200 8.290 45,180 +0.09(+1.10%)
Nov 17, 2023 8.310 8.510 7.850 8.200 40,744 +0.00(+0.00%)
Nov 16, 2023 8.200 8.470 8.000 8.200 11,291 +0.00(+0.00%)
Nov 15, 2023 8.500 9.000 8.170 8.200 25,773 -0.23(-2.73%)
Nov 14, 2023 8.420 9.000 8.190 8.430 43,467 +0.08(+0.96%)
Nov 13, 2023 8.100 8.700 7.590 8.350 53,899 +0.29(+3.60%)
Nov 10, 2023 8.110 8.750 8.000 8.060 41,385 -0.17(-2.07%)
Nov 09, 2023 8.990 9.000 8.190 8.230 27,125 -0.01(-0.12%)
Nov 08, 2023 8.740 8.740 8.090 8.240 26,013 -0.70(-7.83%)
Nov 07, 2023 9.550 9.620 8.750 8.940 52,445 -0.29(-3.14%)
Nov 06, 2023 9.450 9.980 9.200 9.230 31,088 -0.33(-3.45%)
Nov 03, 2023 9.120 9.750 9.036 9.560 43,998 +0.10(+1.06%)
Nov 02, 2023 9.720 10.00 9.099 9.460 44,160 +0.27(+2.94%)
Nov 01, 2023 8.745 10.000 8.704 9.190 87,363 +0.24(+2.68%)
Oct 31, 2023 8.709 9.000 8.535 8.950 44,169 +0.58(+6.93%)
Oct 30, 2023 8.700 8.880 8.190 8.370 24,581 -0.07(-0.83%)
Oct 27, 2023 9.131 9.131 7.915 8.440 51,684 -0.45(-5.06%)
Oct 26, 2023 9.040 9.390 8.740 8.890 39,736 -0.07(-0.78%)
Oct 25, 2023 8.810 9.705 8.760 8.960 119,363 -0.07(-0.78%)
Oct 24, 2023 9.000 9.880 8.800 9.030 69,839 +0.03(+0.33%)
Oct 23, 2023 9.170 9.450 8.800 9.000 99,906 -0.19(-2.07%)
Oct 20, 2023 9.290 9.440 8.865 9.190 32,895 +0.12(+1.32%)
Oct 19, 2023 9.210 9.630 8.680 9.070 41,966 -0.31(-3.30%)
Oct 18, 2023 9.280 10.21 8.710 9.380 35,553 -0.15(-1.57%)
Oct 17, 2023 10.81 10.82 9.010 9.530 61,315 -1.20(-11.18%)
Oct 16, 2023 9.020 11.50 8.555 10.73 59,990 +1.47(+15.87%)
Oct 13, 2023 10.09 10.09 8.330 9.260 35,586 -0.31(-3.24%)
Oct 12, 2023 10.21 10.22 9.270 9.570 32,055 -0.71(-6.91%)
Oct 11, 2023 10.57 10.85 10.08 10.28 15,630 -0.47(-4.37%)
Oct 10, 2023 11.62 11.62 10.53 10.75 30,816 -0.15(-1.38%)
Oct 09, 2023 11.02 11.59 10.77 10.90 17,960 -0.40(-3.54%)
Oct 06, 2023 11.05 11.68 10.59 11.30 22,710 +0.43(+3.96%)
Oct 05, 2023 10.85 11.33 10.64 10.87 21,785 -0.13(-1.18%)
Oct 04, 2023 11.11 11.20 10.64 11.00 29,637 -0.14(-1.26%)
Oct 03, 2023 11.55 11.79 11.13 11.14 30,612 -0.64(-5.43%)
Oct 02, 2023 13.14 13.15 11.47 11.78 32,818 -1.11(-8.61%)
Sep 29, 2023 13.95 13.96 12.52 12.89 103,390 -0.91(-6.59%)
Sep 28, 2023 14.27 14.30 13.55 13.80 29,518 -0.24(-1.71%)
Sep 27, 2023 13.83 14.16 13.54 14.04 49,374 +0.36(+2.63%)
Sep 26, 2023 13.33 14.14 13.12 13.68 42,150 -0.04(-0.29%)
Sep 25, 2023 13.42 13.89 13.71 13.72 17,593 -0.22(-1.58%)
Sep 22, 2023 13.79 14.96 13.59 13.94 25,713 +0.26(+1.90%)
Sep 21, 2023 13.37 14.30 13.36 13.68 49,322 +0.02(+0.15%)
Sep 20, 2023 14.52 14.52 12.83 13.66 71,332 -0.58(-4.07%)
Sep 19, 2023 14.58 14.90 13.80 14.24 162,942 -0.26(-1.79%)
Sep 18, 2023 14.50 14.90 13.75 14.50 78,789 -0.08(-0.55%)
Sep 15, 2023 14.07 14.90 13.60 14.58 114,070 +0.56(+3.99%)
Sep 14, 2023 14.02 14.45 13.32 14.02 50,163 +0.11(+0.79%)
Sep 13, 2023 14.40 14.40 13.11 13.91 67,545 -0.10(-0.71%)
Sep 12, 2023 13.78 14.45 13.50 14.01 48,263 +0.30(+2.19%)
Sep 11, 2023 13.70 14.34 12.82 13.71 68,917 -0.06(-0.44%)
Sep 08, 2023 14.41 14.98 13.71 13.77 49,393 -0.69(-4.77%)
Sep 07, 2023 14.21 15.11 13.39 14.46 56,242 +0.33(+2.34%)
Sep 06, 2023 13.89 14.54 13.89 14.13 33,893 +0.04(+0.28%)
Sep 05, 2023 15.12 15.20 14.01 14.09 63,537 -0.71(-4.80%)
Sep 01, 2023 14.38 15.11 14.24 14.80 42,903 +0.49(+3.42%)
Aug 31, 2023 14.63 15.15 14.20 14.31 74,258 -0.32(-2.19%)
Aug 30, 2023 14.65 15.00 14.34 14.63 21,413 +0.10(+0.69%)
Aug 29, 2023 13.86 14.96 13.63 14.53 28,803 +0.82(+5.98%)
Aug 28, 2023 14.19 14.78 13.05 13.71 46,219 -0.64(-4.46%)
Aug 25, 2023 14.68 14.98 14.18 14.35 23,021 -0.13(-0.90%)
Aug 24, 2023 14.50 14.70 14.25 14.48 27,919 +0.04(+0.28%)
Aug 23, 2023 14.56 14.78 14.27 14.44 22,006 -0.32(-2.17%)
Aug 22, 2023 14.75 15.50 14.28 14.76 47,211 -0.16(-1.07%)
Aug 21, 2023 15.00 15.14 14.53 14.92 30,587 -0.01(-0.07%)
Aug 18, 2023 14.43 15.43 14.32 14.93 39,960 +0.42(+2.89%)
Aug 17, 2023 15.00 15.00 14.19 14.51 42,676 +0.24(+1.68%)
Aug 16, 2023 14.25 15.17 14.23 14.27 23,141 +0.10(+0.71%)
Aug 15, 2023 14.64 15.27 14.05 14.17 23,964 -0.79(-5.28%)
Aug 14, 2023 15.02 15.27 14.74 14.96 32,701 -0.35(-2.29%)
Aug 11, 2023 15.20 15.36 14.27 15.31 30,529 +0.31(+2.07%)
Aug 10, 2023 14.75 15.25 14.63 15.00 37,026 +0.06(+0.40%)
Aug 09, 2023 14.64 15.20 14.03 14.94 46,872 +0.14(+0.95%)
Aug 08, 2023 14.60 14.88 14.15 14.80 28,952 +0.23(+1.58%)
Aug 07, 2023 14.55 14.69 14.01 14.57 40,551 +0.07(+0.48%)
Aug 04, 2023 14.63 15.44 14.37 14.50 27,031 +0.00(+0.00%)
Aug 03, 2023 14.77 14.77 13.71 14.50 30,087 -0.29(-1.96%)
Aug 02, 2023 13.85 15.02 13.61 14.79 45,051 +1.02(+7.41%)
Aug 01, 2023 13.91 14.05 13.27 13.77 47,420 -0.28(-1.99%)
Jul 31, 2023 13.95 14.13 13.48 14.05 27,540 +0.21(+1.52%)
Jul 28, 2023 14.20 14.46 13.33 13.84 37,449 -0.23(-1.63%)
Jul 27, 2023 14.10 14.23 13.67 14.07 36,505 +0.21(+1.52%)
Jul 26, 2023 14.46 14.53 13.62 13.86 53,574 -0.59(-4.08%)
Jul 25, 2023 14.54 15.00 14.30 14.45 35,257 -0.10(-0.69%)
Jul 24, 2023 15.46 15.46 14.45 14.55 38,159 -0.47(-3.13%)
Jul 21, 2023 14.32 15.14 14.32 15.02 26,629 +0.74(+5.18%)
Jul 20, 2023 15.23 15.23 14.02 14.28 32,446 -0.21(-1.45%)
Jul 19, 2023 14.84 15.00 13.95 14.49 56,597 -0.23(-1.56%)
Jul 18, 2023 15.13 15.29 14.45 14.72 57,652 -0.54(-3.54%)
Jul 17, 2023 15.00 15.96 14.73 15.26 22,304 +0.29(+1.94%)
Jul 14, 2023 15.23 15.76 14.80 14.97 34,749 -0.27(-1.77%)
Jul 13, 2023 15.50 15.87 15.07 15.24 34,208 +0.17(+1.13%)
Jul 12, 2023 15.28 15.53 15.05 15.07 26,032 -0.28(-1.82%)
Jul 11, 2023 16.15 16.15 14.92 15.35 46,928 -0.80(-4.95%)
Jul 10, 2023 15.39 16.30 15.39 16.15 29,061 +0.91(+5.97%)
Jul 07, 2023 15.38 16.19 14.84 15.24 34,680 +0.06(+0.40%)
Jul 06, 2023 15.72 15.72 14.60 15.18 21,909 -0.62(-3.92%)
Jul 05, 2023 16.40 16.40 15.40 15.80 24,778 -0.49(-3.01%)
Jul 03, 2023 16.10 16.30 15.58 16.29 20,565 +0.32(+2.00%)
Jun 30, 2023 16.35 16.57 15.90 15.97 26,128 -0.37(-2.26%)
Jun 29, 2023 16.28 16.47 16.21 16.34 19,662 -0.12(-0.73%)
Jun 28, 2023 16.70 16.70 16.34 16.46 13,953 -0.17(-1.02%)
Jun 27, 2023 16.60 16.94 16.53 16.63 31,965 +0.18(+1.09%)
Jun 26, 2023 16.92 16.99 16.28 16.45 72,984 -0.50(-2.95%)
Jun 23, 2023 17.89 17.99 16.70 16.95 981,259 -0.78(-4.40%)
Jun 22, 2023 17.73 17.89 17.32 17.73 64,605 -0.01(-0.06%)
Jun 21, 2023 17.81 18.29 17.65 17.74 88,388 -0.26(-1.44%)
Jun 20, 2023 18.24 18.28 17.72 18.00 89,767 -0.10(-0.55%)
Jun 16, 2023 18.43 18.43 17.66 18.10 153,446 -0.10(-0.55%)
Jun 15, 2023 18.00 18.46 16.80 18.20 118,415 +3.10(+20.53%)
May 08, 2023 15.04 15.29 15.02 15.10 56,640 +0.05(+0.33%)
May 05, 2023 14.88 15.15 14.19 15.05 55,445 +0.16(+1.07%)
May 04, 2023 14.19 14.91 14.19 14.89 31,839 +0.56(+3.91%)
May 03, 2023 14.75 14.79 14.21 14.33 12,897 -0.08(-0.56%)
May 02, 2023 14.50 14.94 12.59 14.41 48,356 -0.77(-5.07%)
May 01, 2023 14.80 15.25 14.79 15.18 51,015 +0.38(+2.57%)
Apr 28, 2023 14.80 14.85 14.55 14.80 10,878 -0.03(-0.20%)
Apr 27, 2023 14.74 14.85 14.46 14.83 9,554 -0.01(-0.07%)
Apr 26, 2023 14.60 14.84 14.32 14.84 15,957 +0.24(+1.64%)
Apr 25, 2023 14.34 14.75 14.13 14.60 11,303 +0.26(+1.81%)
Apr 24, 2023 14.00 14.42 13.77 14.34 11,126 +0.46(+3.31%)
Apr 21, 2023 13.91 14.14 13.85 13.88 14,004 +0.03(+0.22%)
Apr 20, 2023 14.43 14.65 13.75 13.85 28,834 -0.78(-5.33%)
Apr 19, 2023 14.66 14.87 14.51 14.63 9,186 -0.03(-0.20%)
Apr 18, 2023 14.55 14.66 14.28 14.66 12,286 +0.11(+0.76%)
Apr 17, 2023 14.40 14.55 14.07 14.55 21,914 -0.19(-1.29%)
Apr 14, 2023 14.85 14.85 14.10 14.74 21,370 -0.11(-0.74%)
Apr 13, 2023 14.38 14.90 14.34 14.85 32,286 +0.35(+2.41%)
Apr 12, 2023 14.10 14.50 13.54 14.50 15,225 +0.42(+2.98%)
Apr 11, 2023 13.00 14.50 12.65 14.08 40,773 +1.23(+9.57%)
Apr 10, 2023 12.75 12.98 12.47 12.85 5,164 -0.15(-1.15%)
Apr 06, 2023 12.66 13.00 12.08 13.00 5,059 +0.38(+3.01%)
Apr 05, 2023 13.42 13.42 12.62 12.62 3,758 -0.77(-5.75%)
Apr 04, 2023 13.42 13.50 13.06 13.39 12,905 +0.21(+1.59%)
Apr 03, 2023 13.00 13.18 12.73 13.18 7,965 +0.07(+0.53%)
Mar 31, 2023 12.43 13.46 12.38 13.11 22,501 +0.68(+5.47%)
Mar 30, 2023 11.90 12.43 11.84 12.43 12,372 +0.68(+5.79%)
Mar 29, 2023 11.64 11.99 11.52 11.75 10,453 -0.25(-2.08%)
Mar 28, 2023 11.88 12.22 11.61 12.00 11,500 +0.02(+0.17%)
Mar 27, 2023 11.75 11.98 11.22 11.98 23,075 +0.22(+1.91%)
Mar 24, 2023 11.80 11.80 11.19 11.76 7,331 -0.38(-3.14%)
Mar 23, 2023 12.60 12.60 11.41 12.14 32,886 -0.13(-1.09%)
Mar 22, 2023 12.14 12.35 11.50 12.27 29,389 -0.09(-0.73%)
Mar 21, 2023 12.50 12.65 11.69 12.36 56,043 -0.09(-0.72%)
Mar 20, 2023 12.00 12.45 11.90 12.45 41,949 +0.50(+4.18%)
Mar 17, 2023 11.32 11.95 11.32 11.95 16,478 +0.64(+5.66%)
Mar 16, 2023 10.73 11.31 10.73 11.31 13,027 +0.35(+3.19%)
Mar 15, 2023 10.06 11.36 9.940 10.96 12,055 +0.62(+6.00%)
Mar 14, 2023 9.580 10.99 9.580 10.34 20,060 +0.40(+4.02%)
Mar 13, 2023 10.37 10.46 9.555 9.940 26,649 -0.83(-7.73%)
Mar 10, 2023 10.00 10.77 9.900 10.77 13,283 +0.77(+7.73%)
Mar 09, 2023 10.42 10.65 9.900 10.00 18,390 -1.06(-9.58%)
Mar 08, 2023 11.30 11.35 10.80 11.06 2,777 -0.28(-2.47%)
Mar 07, 2023 11.67 11.80 11.13 11.34 14,836 -0.56(-4.71%)
Mar 06, 2023 12.00 12.00 11.51 11.90 13,541 -0.08(-0.67%)
Mar 03, 2023 11.70 11.98 11.28 11.98 23,693 +0.28(+2.39%)
Mar 02, 2023 11.68 11.71 11.45 11.70 6,735 +0.18(+1.56%)
Mar 01, 2023 11.17 11.70 11.17 11.52 5,928 +0.09(+0.79%)
Feb 28, 2023 11.44 11.45 11.19 11.43 7,537 +0.43(+3.91%)
Feb 27, 2023 10.51 11.00 10.38 11.00 10,531 +0.56(+5.36%)
Feb 24, 2023 10.34 10.60 9.970 10.44 9,532 +0.07(+0.68%)
Feb 23, 2023 10.15 10.37 9.910 10.37 14,242 +0.13(+1.27%)
Feb 22, 2023 10.20 10.59 9.900 10.24 8,414 +0.14(+1.39%)
Feb 21, 2023 10.00 10.41 9.900 10.10 31,935 +0.13(+1.30%)
Feb 17, 2023 9.960 10.58 9.900 9.970 41,246 -0.02(-0.20%)
Feb 16, 2023 10.48 10.48 9.480 9.990 83,218 -0.36(-3.48%)
Feb 15, 2023 10.61 11.05 10.00 10.35 121,912 -0.35(-3.27%)
Feb 14, 2023 12.98 12.98 10.56 10.70 113,133 -1.15(-9.70%)
Feb 13, 2023 14.37 15.09 11.81 11.85 105,063 -2.52(-17.54%)
Feb 10, 2023 11.82 14.78 11.72 14.37 204,194 +2.55(+21.57%)
Feb 09, 2023 10.98 11.91 10.81 11.82 82,710 +0.80(+7.26%)
Feb 08, 2023 11.06 11.39 10.79 11.02 54,854 +0.13(+1.19%)
Feb 07, 2023 10.75 11.17 10.26 10.89 62,055 +0.00(+0.00%)
Feb 06, 2023 10.31 11.13 10.30 10.89 78,721 +0.52(+4.96%)
Feb 03, 2023 9.820 10.62 9.710 10.38 102,484 +0.46(+4.59%)
Feb 02, 2023 10.62 10.98 9.680 9.920 118,228 -0.77(-7.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.