Italia markets close in 2 hours 14 minutes

Nuvectis Pharma, Inc. (NVCT)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,19-0,37 (-4,89%)
Alla chiusura: 04:00PM EDT
7,19 0,00 (0,00%)
Preborsa: 08:35AM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20247,527,816,787,197,19163.000
06 mag 20248,158,457,107,567,56185.100
03 mag 20246,938,296,908,148,14110.800
02 mag 20246,706,996,536,766,7630.600
01 mag 20246,157,176,156,656,65114.100
30 apr 20246,336,515,926,086,08266.500
29 apr 20246,486,736,316,386,3865.900
26 apr 20246,526,616,436,506,5021.300
25 apr 20246,616,796,326,516,5170.300
24 apr 20246,606,766,336,716,7150.700
23 apr 20247,097,396,566,596,5939.300
22 apr 20246,927,256,817,107,1024.900
19 apr 20246,686,856,436,826,8244.500
18 apr 20246,837,066,566,726,7280.800
17 apr 20247,087,336,506,766,7645.200
16 apr 20246,387,066,386,986,9866.200
15 apr 20247,117,246,306,416,41153.900
12 apr 20247,567,566,857,027,0234.900
11 apr 20247,327,497,037,427,4248.200
10 apr 20247,517,667,097,377,3763.900
09 apr 20247,897,957,507,697,6925.600
08 apr 20247,797,947,627,817,8124.300
05 apr 20247,827,897,597,787,7826.000
04 apr 20248,358,387,587,717,7137.100
03 apr 20247,818,407,728,258,2541.900
02 apr 20247,848,057,567,947,94110.300
01 apr 20248,438,497,787,937,93110.700
28 mar 20248,358,748,168,208,2059.600
27 mar 20248,298,508,038,348,3441.200
26 mar 20248,798,798,168,258,2545.400
25 mar 20249,329,458,638,898,8954.600
22 mar 20248,959,228,359,029,0234.400
21 mar 20248,759,258,349,059,0566.700
20 mar 20249,019,078,208,758,75131.000
19 mar 202410,8311,338,508,778,77185.300
18 mar 202411,0011,8910,1010,4510,45340.700
15 mar 20249,1011,309,1011,0011,00166.100
14 mar 202411,8512,107,629,159,15436.100
13 mar 20249,7510,029,049,649,6452.000
12 mar 202410,2510,709,579,889,8870.000
11 mar 202410,2410,509,6710,1510,15114.000
08 mar 202410,2010,5110,0010,2610,2695.600
07 mar 202410,0010,229,4110,1610,16104.900
06 mar 202410,1810,189,609,849,8462.700
05 mar 202410,1010,7010,0110,2010,2089.000
04 mar 202410,6910,779,6210,3010,3092.500
01 mar 202410,0510,8210,0510,7010,70148.100
29 feb 20249,9910,259,659,879,87107.200
28 feb 20249,7710,229,509,839,83113.600
27 feb 20249,7410,359,029,779,77239.900
26 feb 20247,429,277,429,279,27369.400
23 feb 20247,327,857,177,527,5286.500
22 feb 20247,018,217,017,467,46242.000
21 feb 20247,077,286,577,087,0895.100
20 feb 20247,547,606,707,037,03162.900
16 feb 20247,887,997,467,527,5232.300
15 feb 20247,708,007,557,877,8747.600
14 feb 20247,517,977,067,437,4365.900
13 feb 20247,628,157,037,337,3382.500
12 feb 20246,747,796,557,677,6795.300
09 feb 20247,007,156,526,696,69106.100
08 feb 20247,147,146,636,896,8920.300
07 feb 20247,397,396,876,966,9682.200
06 feb 20247,107,446,747,307,3046.200
05 feb 20246,867,076,666,916,9143.500
02 feb 20247,047,346,957,057,0538.600
01 feb 20247,437,746,697,147,1469.400
31 gen 20247,277,767,207,297,2952.600
30 gen 20247,448,187,137,367,3661.100
29 gen 20247,747,877,307,387,3874.300
26 gen 20247,638,007,537,667,6635.900
25 gen 20247,638,157,477,737,7353.100
24 gen 20247,138,007,137,597,59161.400
23 gen 20247,167,336,207,097,09284.800
22 gen 20248,118,546,817,137,13237.900
19 gen 20248,258,758,068,198,1961.600
18 gen 20247,428,637,188,308,30237.300
17 gen 20247,317,617,107,377,3766.200
16 gen 20248,428,727,037,407,40142.900
12 gen 20249,7510,248,318,438,43149.200
11 gen 202410,1211,009,569,739,7347.700
10 gen 202410,5110,519,519,879,8743.400
09 gen 20249,9510,509,7710,2010,2071.100
08 gen 20249,3710,359,3110,1410,1493.400
05 gen 20248,379,628,329,259,25130.700
04 gen 20248,428,458,258,378,3745.000
03 gen 20248,378,728,208,288,2838.300
02 gen 20248,448,508,228,298,2936.300
29 dic 20238,498,608,268,348,3419.000
28 dic 20238,208,708,208,578,5713.300
27 dic 20238,228,698,208,398,3911.100
26 dic 20238,518,728,118,298,2953.300
22 dic 20238,038,507,808,318,3185.000
21 dic 20238,228,637,508,078,07137.200
20 dic 20238,308,608,048,278,27122.800
19 dic 20238,368,858,178,298,29174.300
18 dic 20238,599,008,238,458,4554.800
15 dic 20238,639,068,338,618,6165.000
14 dic 20238,458,678,288,548,5439.000
13 dic 20238,528,528,148,488,4836.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...