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 )

6.000 -0.150 (-2.44%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 20, 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 17, 2024 6.550 6.600 6.070 6.150 110,339 -0.38(-5.82%)
May 16, 2024 6.600 6.650 6.350 6.530 25,436 -0.12(-1.80%)
May 15, 2024 6.770 6.800 6.050 6.650 125,286 -0.12(-1.77%)
May 14, 2024 6.360 6.944 6.360 6.770 72,896 +0.42(+6.61%)
May 13, 2024 6.630 6.687 6.310 6.350 94,484 -0.05(-0.78%)
May 10, 2024 6.420 6.440 6.000 6.400 85,864 +0.02(+0.31%)
May 09, 2024 6.400 6.590 6.225 6.380 60,451 -0.05(-0.78%)
May 08, 2024 7.000 7.000 6.410 6.430 182,961 -0.76(-10.57%)
May 07, 2024 7.520 7.810 6.780 7.190 162,994 -0.37(-4.89%)
May 06, 2024 8.150 8.450 7.100 7.560 185,132 -0.58(-7.13%)
May 03, 2024 6.930 8.290 6.900 8.140 110,794 +1.38(+20.41%)
May 02, 2024 6.700 6.990 6.525 6.760 30,633 +0.11(+1.65%)
May 01, 2024 6.150 7.170 6.150 6.650 114,075 +0.57(+9.38%)
Apr 30, 2024 6.330 6.510 5.920 6.080 266,455 -0.30(-4.70%)
Apr 29, 2024 6.480 6.730 6.312 6.380 65,949 -0.12(-1.85%)
Apr 26, 2024 6.520 6.610 6.430 6.500 21,307 -0.01(-0.15%)
Apr 25, 2024 6.610 6.791 6.325 6.510 70,253 -0.20(-2.98%)
Apr 24, 2024 6.600 6.760 6.330 6.710 50,696 +0.12(+1.82%)
Apr 23, 2024 7.090 7.389 6.560 6.590 39,344 -0.51(-7.18%)
Apr 22, 2024 6.920 7.250 6.810 7.100 24,872 +0.28(+4.11%)
Apr 19, 2024 6.680 6.850 6.435 6.820 44,464 +0.10(+1.49%)
Apr 18, 2024 6.830 7.060 6.560 6.720 80,804 -0.04(-0.59%)
Apr 17, 2024 7.080 7.330 6.500 6.760 45,153 -0.22(-3.15%)
Apr 16, 2024 6.380 7.060 6.380 6.980 66,216 +0.57(+8.89%)
Apr 15, 2024 7.110 7.235 6.300 6.410 153,850 -0.61(-8.69%)
Apr 12, 2024 7.560 7.560 6.850 7.020 34,967 -0.40(-5.39%)
Apr 11, 2024 7.320 7.490 7.030 7.420 48,215 +0.05(+0.68%)
Apr 10, 2024 7.510 7.660 7.090 7.370 63,893 -0.32(-4.16%)
Apr 09, 2024 7.890 7.951 7.500 7.690 25,594 -0.12(-1.54%)
Apr 08, 2024 7.790 7.940 7.620 7.810 24,325 +0.03(+0.39%)
Apr 05, 2024 7.820 7.890 7.595 7.780 26,018 +0.07(+0.91%)
Apr 04, 2024 8.350 8.375 7.580 7.710 37,109 -0.54(-6.55%)
Apr 03, 2024 7.810 8.400 7.720 8.250 41,864 +0.31(+3.90%)
Apr 02, 2024 7.840 8.050 7.560 7.940 110,337 +0.01(+0.13%)
Apr 01, 2024 8.430 8.490 7.780 7.930 110,739 -0.27(-3.29%)
Mar 28, 2024 8.350 8.740 8.160 8.200 59,577 -0.14(-1.68%)
Mar 27, 2024 8.290 8.497 8.035 8.340 41,215 +0.09(+1.09%)
Mar 26, 2024 8.790 8.790 8.160 8.250 45,352 -0.64(-7.20%)
Mar 25, 2024 9.320 9.450 8.626 8.890 54,618 -0.13(-1.44%)
Mar 22, 2024 8.950 9.220 8.350 9.020 34,360 -0.03(-0.33%)
Mar 21, 2024 8.750 9.250 8.340 9.050 66,701 +0.30(+3.43%)
Mar 20, 2024 9.010 9.070 8.202 8.750 131,007 -0.02(-0.23%)
Mar 19, 2024 10.83 11.33 8.500 8.770 185,280 -1.68(-16.08%)
Mar 18, 2024 11.00 11.89 10.10 10.45 340,658 -0.55(-5.00%)
Mar 15, 2024 9.100 11.30 9.098 11.00 166,098 +1.85(+20.22%)
Mar 14, 2024 11.85 12.10 7.620 9.150 436,124 -0.49(-5.08%)
Mar 13, 2024 9.750 10.02 9.040 9.640 51,992 -0.24(-2.43%)
Mar 12, 2024 10.25 10.70 9.570 9.880 69,983 -0.27(-2.66%)
Mar 11, 2024 10.24 10.50 9.670 10.15 113,985 -0.11(-1.07%)
Mar 08, 2024 10.20 10.51 10.00 10.26 95,612 +0.10(+0.98%)
Mar 07, 2024 10.00 10.22 9.410 10.16 104,871 +0.32(+3.25%)
Mar 06, 2024 10.18 10.18 9.605 9.840 62,741 -0.36(-3.53%)
Mar 05, 2024 10.10 10.70 10.01 10.20 89,028 -0.10(-0.97%)
Mar 04, 2024 10.69 10.77 9.620 10.30 92,499 -0.40(-3.74%)
Mar 01, 2024 10.05 10.82 10.05 10.70 148,103 +0.83(+8.41%)
Feb 29, 2024 9.990 10.25 9.650 9.870 107,202 +0.04(+0.41%)
Feb 28, 2024 9.770 10.22 9.500 9.830 113,644 +0.06(+0.61%)
Feb 27, 2024 9.740 10.35 9.023 9.770 239,868 +0.50(+5.39%)
Feb 26, 2024 7.420 9.270 7.420 9.270 369,402 +1.75(+23.27%)
Feb 23, 2024 7.320 7.850 7.170 7.520 86,514 +0.06(+0.80%)
Feb 22, 2024 7.010 8.210 7.010 7.460 241,989 +0.38(+5.37%)
Feb 21, 2024 7.069 7.280 6.570 7.080 95,144 +0.05(+0.71%)
Feb 20, 2024 7.540 7.600 6.700 7.030 162,922 -0.49(-6.52%)
Feb 16, 2024 7.880 7.990 7.460 7.520 32,315 -0.35(-4.45%)
Feb 15, 2024 7.700 8.000 7.545 7.870 47,587 +0.44(+5.92%)
Feb 14, 2024 7.510 7.970 7.060 7.430 65,928 +0.09(+1.23%)
Feb 13, 2024 7.620 8.153 7.025 7.340 82,535 -0.33(-4.30%)
Feb 12, 2024 6.740 7.789 6.550 7.670 95,349 +0.98(+14.65%)
Feb 09, 2024 7.000 7.150 6.520 6.690 106,131 -0.20(-2.90%)
Feb 08, 2024 7.145 7.145 6.630 6.890 20,312 -0.07(-1.01%)
Feb 07, 2024 7.390 7.390 6.870 6.960 82,206 -0.34(-4.66%)
Feb 06, 2024 7.100 7.439 6.740 7.300 46,229 +0.39(+5.64%)
Feb 05, 2024 6.860 7.070 6.660 6.910 43,535 -0.14(-1.99%)
Feb 02, 2024 7.040 7.340 6.950 7.050 38,635 -0.09(-1.26%)
Feb 01, 2024 7.430 7.740 6.690 7.140 69,403 -0.15(-2.06%)
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%)
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.