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 )

6.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Feb 01, 2023 9.580 10.94 9.511 10.69 164,396 +0.77(+7.76%)
Jan 31, 2023 9.500 9.920 9.162 9.920 88,688 +0.51(+5.42%)
Jan 30, 2023 7.710 9.650 7.710 9.410 76,047 +1.43(+17.92%)
Jan 27, 2023 7.510 8.100 7.450 7.980 161,721 +0.66(+9.02%)
Jan 26, 2023 8.000 8.652 7.250 7.320 576,770 -0.48(-6.15%)
Jan 25, 2023 7.500 8.500 7.375 7.800 460,771 +0.20(+2.63%)
Jan 24, 2023 7.640 7.725 7.140 7.600 194,568 +0.05(+0.66%)
Jan 23, 2023 7.550 7.770 7.500 7.550 9,342 +0.05(+0.67%)
Jan 20, 2023 7.530 7.600 7.491 7.500 41,003 -0.01(-0.13%)
Jan 19, 2023 7.540 7.880 7.400 7.510 5,901 -0.09(-1.18%)
Jan 18, 2023 7.420 7.715 7.420 7.600 1,664 +0.10(+1.33%)
Jan 17, 2023 7.420 7.695 7.420 7.500 23,778 +0.09(+1.21%)
Jan 13, 2023 7.140 7.590 7.140 7.410 3,321 -0.05(-0.67%)
Jan 12, 2023 7.220 7.600 7.220 7.460 7,494 -0.04(-0.53%)
Jan 11, 2023 7.350 7.610 7.350 7.500 22,272 +0.00(+0.00%)
Jan 10, 2023 7.350 7.545 7.350 7.500 16,378 +0.04(+0.60%)
Jan 09, 2023 7.470 7.575 7.420 7.455 5,560 -0.14(-1.89%)
Jan 06, 2023 7.500 7.860 7.325 7.599 96,456 +0.10(+1.32%)
Jan 05, 2023 7.490 7.641 7.390 7.500 36,232 +0.01(+0.13%)
Jan 04, 2023 7.390 7.850 7.390 7.490 62,020 -0.01(-0.13%)
Jan 03, 2023 7.500 7.500 7.140 7.500 3,049 +0.00(+0.00%)
Dec 30, 2022 7.279 7.716 7.255 7.500 37,761 +0.08(+1.08%)
Dec 29, 2022 7.990 7.990 7.420 7.420 5,061 +0.00(+0.07%)
Dec 28, 2022 7.425 7.600 7.290 7.415 18,407 +0.09(+1.26%)
Dec 27, 2022 7.440 7.585 7.310 7.323 5,490 -0.42(-5.42%)
Dec 23, 2022 7.390 7.742 7.320 7.742 4,951 +0.35(+4.77%)
Dec 22, 2022 7.350 7.725 7.310 7.390 11,769 +0.04(+0.54%)
Dec 21, 2022 7.595 7.656 7.350 7.350 1,045 +0.03(+0.41%)
Dec 20, 2022 7.550 7.747 7.320 7.320 12,094 -0.14(-1.86%)
Dec 19, 2022 7.430 7.590 7.430 7.459 15,685 +0.05(+0.66%)
Dec 16, 2022 7.635 7.635 7.410 7.410 6,308 -0.09(-1.20%)
Dec 15, 2022 7.490 7.600 7.450 7.500 4,262 +0.06(+0.81%)
Dec 14, 2022 7.420 7.630 7.420 7.440 1,109 -0.05(-0.67%)
Dec 13, 2022 7.540 7.743 7.432 7.490 25,021 +0.06(+0.81%)
Dec 12, 2022 7.500 7.643 7.420 7.430 13,703 -0.08(-1.07%)
Dec 09, 2022 7.510 7.510 7.510 7.510 848 -0.08(-1.05%)
Dec 08, 2022 7.530 7.860 7.420 7.590 7,045 -0.05(-0.65%)
Dec 07, 2022 7.550 7.840 7.490 7.640 105,935 +0.12(+1.60%)
Dec 06, 2022 7.410 7.700 7.410 7.520 3,124 -0.06(-0.79%)
Dec 05, 2022 7.580 7.710 7.560 7.580 2,514 +0.07(+0.93%)
Dec 02, 2022 7.500 7.620 7.470 7.510 16,072 -0.08(-1.05%)
Dec 01, 2022 7.490 8.120 7.160 7.590 179,788 +0.24(+3.27%)
Nov 30, 2022 7.290 7.460 7.290 7.350 2,030 +0.11(+1.52%)
Nov 29, 2022 7.450 7.450 7.200 7.240 3,298 +0.15(+2.12%)
Nov 28, 2022 7.260 7.470 7.010 7.090 7,489 -0.18(-2.48%)
Nov 25, 2022 7.200 7.385 6.950 7.270 1,046 +0.07(+0.97%)
Nov 23, 2022 7.112 7.220 7.112 7.200 1,708 +0.14(+1.98%)
Nov 22, 2022 7.100 7.200 7.060 7.060 1,129 +0.03(+0.43%)
Nov 21, 2022 7.145 7.230 6.900 7.030 4,088 -0.20(-2.74%)
Nov 18, 2022 7.200 7.250 7.075 7.228 2,417 +0.03(+0.39%)
Nov 17, 2022 7.110 7.250 7.110 7.200 6,401 +0.10(+1.41%)
Nov 16, 2022 6.900 7.240 6.770 7.100 126,707 +0.28(+4.11%)
Nov 15, 2022 6.880 6.900 6.820 6.820 1,818 -0.08(-1.16%)
Nov 14, 2022 6.790 6.900 6.700 6.900 29,554 +0.10(+1.47%)
Nov 11, 2022 6.900 6.900 6.755 6.800 17,145 -0.26(-3.68%)
Nov 10, 2022 7.070 7.100 6.990 7.060 18,803 -0.05(-0.70%)
Nov 08, 2022 7.110 95 +0.06(+0.85%)
Nov 07, 2022 6.928 7.120 6.928 7.050 1,217 +0.09(+1.37%)
Nov 04, 2022 6.830 7.089 6.830 6.955 2,891 +0.75(+12.00%)
Nov 03, 2022 6.990 7.040 6.210 6.210 9,039 -0.79(-11.29%)
Nov 02, 2022 7.000 7.000 6.970 7.000 906 -0.12(-1.69%)
Nov 01, 2022 6.974 7.120 6.766 7.120 786 +0.34(+5.01%)
Oct 31, 2022 6.750 7.250 6.750 6.780 9,240 -0.39(-5.43%)
Oct 28, 2022 6.985 7.169 6.985 7.169 710 +0.12(+1.69%)
Oct 27, 2022 7.176 7.176 7.050 7.050 802 +0.23(+3.37%)
Oct 26, 2022 6.730 7.200 6.730 6.820 2,438 +0.09(+1.34%)
Oct 25, 2022 6.950 7.135 6.730 6.730 15,177 -0.42(-5.87%)
Oct 24, 2022 7.070 7.150 6.940 7.150 13,310 +0.10(+1.42%)
Oct 21, 2022 7.050 7.050 7.050 7.050 508 +0.21(+3.07%)
Oct 20, 2022 7.070 7.150 6.830 6.840 22,937 -0.27(-3.80%)
Oct 19, 2022 6.900 7.190 6.900 7.110 1,843 +0.08(+1.14%)
Oct 18, 2022 7.020 7.030 7.000 7.030 16,320 +0.14(+2.03%)
Oct 17, 2022 7.250 7.250 6.700 6.890 4,108 -0.09(-1.29%)
Oct 14, 2022 6.710 6.980 6.710 6.980 1,083 +0.28(+4.18%)
Oct 13, 2022 6.640 6.800 6.640 6.700 4,243 +0.00(+0.00%)
Oct 12, 2022 6.855 6.855 6.700 6.700 1,653 +0.00(+0.00%)
Oct 11, 2022 7.000 7.000 6.640 6.700 8,702 -0.31(-4.42%)
Oct 07, 2022 7.010 451 +0.01(+0.14%)
Oct 06, 2022 7.580 7.580 7.000 7.000 2,361 +0.00(+0.00%)
Oct 05, 2022 7.320 7.340 7.000 7.000 4,108 -0.05(-0.71%)
Oct 04, 2022 7.130 7.130 7.050 7.050 6,325 -0.17(-2.42%)
Oct 03, 2022 7.475 7.800 7.225 7.225 1,960 +0.13(+1.90%)
Sep 30, 2022 7.400 7.470 7.090 7.090 10,820 -0.28(-3.80%)
Sep 29, 2022 7.390 7.460 7.110 7.370 8,854 +0.08(+1.10%)
Sep 28, 2022 7.410 7.480 7.130 7.290 10,230 -0.20(-2.67%)
Sep 27, 2022 7.640 7.640 7.356 7.490 7,352 -0.20(-2.63%)
Sep 26, 2022 7.850 7.850 7.500 7.692 3,853 -0.18(-2.26%)
Sep 23, 2022 7.700 7.940 7.700 7.870 4,608 +0.06(+0.77%)
Sep 22, 2022 7.960 7.960 7.800 7.810 5,901 -0.25(-3.10%)
Sep 21, 2022 7.810 8.070 7.810 8.060 7,451 +0.17(+2.15%)
Sep 20, 2022 7.970 8.170 7.890 7.890 12,878 -0.04(-0.50%)
Sep 19, 2022 8.020 8.180 7.930 7.930 9,559 -0.27(-3.29%)
Sep 16, 2022 8.050 8.300 7.970 8.200 35,137 +0.21(+2.63%)
Sep 15, 2022 8.010 8.400 7.990 7.990 29,122 -0.29(-3.50%)
Sep 14, 2022 8.350 8.500 8.280 8.280 12,830 -0.07(-0.84%)
Sep 13, 2022 8.290 8.350 8.200 8.350 11,871 +0.05(+0.60%)
Sep 12, 2022 8.390 8.500 8.040 8.300 18,508 -0.10(-1.19%)
Sep 09, 2022 8.350 8.480 8.320 8.400 5,909 +0.04(+0.48%)
Sep 08, 2022 8.320 8.720 8.320 8.360 9,450 +0.03(+0.36%)
Sep 07, 2022 8.300 8.650 8.265 8.330 25,730 +0.19(+2.33%)
Sep 06, 2022 8.170 8.210 8.010 8.140 4,614 -0.15(-1.81%)
Sep 02, 2022 8.230 8.400 8.230 8.290 12,993 +0.18(+2.22%)
Sep 01, 2022 8.100 8.170 7.854 8.110 6,035 +0.01(+0.12%)
Aug 31, 2022 8.390 8.390 7.340 8.100 39,967 -0.30(-3.57%)
Aug 30, 2022 8.400 8.500 8.170 8.400 6,430 -0.10(-1.18%)
Aug 29, 2022 8.690 9.319 8.170 8.500 34,041 -0.23(-2.63%)
Aug 26, 2022 8.610 8.940 8.446 8.730 3,785 +0.23(+2.71%)
Aug 25, 2022 8.800 8.800 8.470 8.500 5,647 -0.30(-3.41%)
Aug 24, 2022 8.800 8.800 8.800 8.800 1,862 +0.10(+1.15%)
Aug 23, 2022 9.430 9.460 8.110 8.700 24,132 -0.25(-2.79%)
Aug 22, 2022 8.910 9.354 8.565 8.950 47,747 -0.04(-0.44%)
Aug 19, 2022 8.750 9.050 8.640 8.990 34,492 +0.20(+2.28%)
Aug 18, 2022 9.100 9.100 8.550 8.790 26,520 -0.22(-2.44%)
Aug 17, 2022 9.470 9.470 8.818 9.010 5,545 -0.16(-1.74%)
Aug 16, 2022 9.500 9.946 9.170 9.170 6,264 -0.13(-1.40%)
Aug 15, 2022 8.570 9.355 8.570 9.300 10,575 +0.59(+6.77%)
Aug 12, 2022 8.550 8.710 8.532 8.710 2,896 +0.17(+1.99%)
Aug 11, 2022 7.960 8.700 7.850 8.540 62,369 +0.19(+2.28%)
Aug 10, 2022 8.750 8.750 8.275 8.350 55,523 -0.10(-1.18%)
Aug 09, 2022 8.830 8.830 8.450 8.450 3,570 -0.38(-4.30%)
Aug 08, 2022 8.750 9.100 8.660 8.830 21,288 +0.32(+3.76%)
Aug 05, 2022 8.740 8.750 8.470 8.510 13,466 -0.10(-1.16%)
Aug 04, 2022 8.480 8.750 8.385 8.610 10,695 +0.13(+1.53%)
Aug 03, 2022 8.740 8.740 8.140 8.480 38,084 -0.25(-2.86%)
Aug 02, 2022 9.220 9.220 8.620 8.730 13,260 -0.12(-1.36%)
Aug 01, 2022 9.050 9.960 8.820 8.850 15,183 +0.05(+0.57%)
Jul 29, 2022 9.130 9.440 8.770 8.800 6,109 +0.19(+2.21%)
Jul 28, 2022 10.13 10.13 7.980 8.610 29,504 -0.65(-7.02%)
Jul 27, 2022 9.210 10.25 9.200 9.260 20,465 -0.28(-2.94%)
Jul 26, 2022 10.52 10.94 9.540 9.540 5,638 -1.59(-14.29%)
Jul 25, 2022 11.25 11.67 10.92 11.13 13,362 -0.79(-6.61%)
Jul 22, 2022 12.04 12.04 11.50 11.92 2,445 -0.24(-2.00%)
Jul 21, 2022 11.56 12.25 11.25 12.16 18,680 +0.41(+3.49%)
Jul 20, 2022 11.25 12.00 11.25 11.75 4,801 +0.44(+3.84%)
Jul 19, 2022 12.24 12.24 11.27 11.31 4,409 -0.04(-0.31%)
Jul 18, 2022 11.87 12.21 11.25 11.35 4,799 +0.05(+0.48%)
Jul 15, 2022 12.25 12.54 11.30 11.30 10,306 -0.24(-2.12%)
Jul 14, 2022 12.06 12.06 11.47 11.54 6,999 -0.33(-2.78%)
Jul 13, 2022 12.69 12.69 11.60 11.87 39,261 -0.82(-6.46%)
Jul 12, 2022 12.73 12.73 12.06 12.69 953 +0.57(+4.70%)
Jul 11, 2022 12.81 12.81 12.09 12.12 9,552 -0.59(-4.64%)
Jul 08, 2022 12.78 13.00 12.45 12.71 13,868 -0.23(-1.78%)
Jul 07, 2022 13.00 14.44 12.41 12.94 15,480 -0.06(-0.46%)
Jul 06, 2022 13.00 14.05 12.55 13.00 57,881 +0.00(+0.00%)
Jul 05, 2022 11.72 13.21 11.72 13.00 20,598 +1.01(+8.42%)
Jul 01, 2022 11.01 11.99 10.43 11.99 13,584 +0.79(+7.05%)
Jun 30, 2022 11.35 11.38 10.77 11.20 4,925 -0.64(-5.41%)
Jun 29, 2022 11.75 11.84 10.90 11.84 9,963 -0.27(-2.23%)
Jun 28, 2022 11.96 12.11 11.35 12.11 16,464 +0.03(+0.25%)
Jun 27, 2022 11.21 12.32 11.21 12.08 5,232 +0.59(+5.13%)
Jun 24, 2022 12.34 12.34 11.42 11.49 9,134 +0.27(+2.41%)
Jun 23, 2022 10.98 11.70 10.20 11.22 8,855 -0.14(-1.23%)
Jun 22, 2022 12.25 13.13 11.01 11.36 7,680 -0.86(-7.04%)
Jun 21, 2022 11.17 13.16 11.17 12.22 31,675 +1.25(+11.39%)
Jun 17, 2022 10.01 11.01 10.01 10.97 10,748 +0.63(+6.09%)
Jun 16, 2022 10.64 10.64 9.910 10.34 10,916 +0.18(+1.77%)
Jun 15, 2022 9.820 10.30 9.800 10.16 14,080 -0.06(-0.59%)
Jun 14, 2022 12.30 12.37 10.22 10.22 16,829 -1.97(-16.16%)
Jun 13, 2022 12.00 13.69 12.00 12.19 26,470 +0.19(+1.58%)
Jun 10, 2022 12.52 12.97 12.00 12.00 13,201 -0.14(-1.15%)
Jun 09, 2022 12.44 12.45 12.10 12.14 5,117 -0.15(-1.22%)
Jun 08, 2022 12.41 12.80 11.93 12.29 11,024 +0.23(+1.91%)
Jun 07, 2022 12.68 12.71 11.97 12.06 18,513 -0.29(-2.35%)
Jun 06, 2022 11.99 13.10 11.99 12.35 18,533 +0.20(+1.65%)
Jun 03, 2022 13.02 13.07 12.15 12.15 39,542 -0.87(-6.68%)
Jun 02, 2022 12.50 13.64 11.73 13.02 87,466 +0.31(+2.44%)
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.