Stockscreener 앱 받기
5.96
0.83%
-0.05
Nuvectis Pharma Inc 주식 (NVCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $6.14 | $5.85 | $0.2871 | 144,994.0 | -0.83% |
| 2025-10-09 | $6.22 | $5.90 | $0.32 | 140,061.0 | -3.53% |
| 2025-10-08 | $6.30 | $6.11 | $0.195 | 70,340.0 | +1.96% |
| 2025-10-07 | $6.14 | $5.93 | $0.21 | 56,423.0 | +0.99% |
| 2025-10-06 | $6.21 | $5.96 | $0.2422 | 45,873.0 | +0.75% |
| 2025-10-03 | $6.20 | $5.94 | $0.26 | 42,326.0 | -1.07% |
| 2025-10-02 | $6.10 | $5.97 | $0.13 | 24,035.0 | +0.17% |
| 2025-10-01 | $6.17 | $5.97 | $0.195 | 51,831.0 | +0.66% |
| 2025-09-30 | $6.07 | $5.89 | $0.18 | 64,217.0 | +1.69% |
| 2025-09-29 | $6.20 | $5.92 | $0.28 | 60,759.0 | -2.63% |
| 2025-09-26 | $6.14 | $5.96 | $0.1788 | 64,153.0 | +2.18% |
| 2025-09-25 | $6.11 | $5.57 | $0.54 | 159,506.0 | +0.00% |
| 2025-09-24 | $6.14 | $5.81 | $0.335 | 112,681.0 | -0.83% |
| 2025-09-23 | $6.46 | $6.00 | $0.46 | 141,195.0 | -6.69% |
| 2025-09-22 | $6.60 | $6.26 | $0.34 | 77,068.0 | +2.55% |
| 2025-09-19 | $6.55 | $6.27 | $0.279 | 335,985.0 | -2.03% |
| 2025-09-18 | $6.55 | $6.26 | $0.29 | 64,832.0 | +3.39% |
| 2025-09-17 | $6.49 | $6.17 | $0.3184 | 63,951.0 | -0.32% |
| 2025-09-16 | $6.31 | $6.15 | $0.16 | 33,178.0 | +0.32% |
| 2025-09-15 | $6.29 | $6.16 | $0.13 | 43,524.0 | +0.49% |
| 2025-09-12 | $6.47 | $6.15 | $0.3161 | 76,495.0 | -5.38% |
| 2025-09-11 | $6.61 | $6.31 | $0.2988 | 83,232.0 | +3.66% |
Nuvectis Pharma Inc 주식 (NVCT) 연도별 가격 이력
이 심층 분석에서는 Nuvectis Pharma Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NVCT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nuvectis Pharma Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nuvectis Pharma Inc 주식 (NVCT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $6.30 | $5.85 | $0.45 | 720,877.0 | -1.00% |
| 2025-09 | $6.88 | $5.57 | $1.31 | 1,918,187.0 | -8.23% |
| 2025-08 | $7.38 | $5.85 | $1.53 | 2,259,620.0 | -5.75% |
| 2025-07 | $8.57 | $6.30 | $2.27 | 2,547,151.0 | -6.83% |
| 2025-06 | $9.75 | $7.37 | $2.38 | 3,804,823.0 | -20.62% |
| 2025-05 | $11.15 | $7.94 | $3.21 | 2,744,974.0 | -5.52% |
| 2025-04 | $11.52 | $7.61 | $3.91 | 3,101,408.0 | +1.94% |
| 2025-03 | $10.71 | $6.00 | $4.71 | 2,607,023.0 | +46.04% |
| 2025-02 | $8.13 | $5.81 | $2.32 | 2,517,907.0 | -1.04% |
| 2025-01 | $7.15 | $5.33 | $1.82 | 1,945,939.0 | +24.95% |
Nuvectis Pharma Inc 주식 (NVCT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.44 | $4.44 | $1.00 | 1,923,917.0 | +1.98% |
| 2024-11 | $11.80 | $4.61 | $7.19 | 5,848,031.0 | -32.53% |
| 2024-10 | $9.07 | $5.90 | $3.17 | 3,289,861.0 | +18.76% |
| 2024-09 | $7.04 | $5.90 | $1.14 | 1,784,393.0 | -9.63% |
| 2024-08 | $7.60 | $5.85 | $1.75 | 2,370,650.0 | +9.61% |
| 2024-07 | $7.15 | $6.02 | $1.13 | 1,120,052.0 | +0.32% |
| 2024-06 | $7.42 | $5.95 | $1.47 | 2,420,673.0 | -6.50% |
| 2024-05 | $8.45 | $5.85 | $2.60 | 2,316,421.0 | +11.35% |
| 2024-04 | $8.49 | $5.92 | $2.57 | 1,443,845.0 | -25.85% |
| 2024-03 | $12.10 | $7.62 | $4.48 | 2,387,447.0 | -16.92% |
| 2024-02 | $10.35 | $6.52 | $3.83 | 2,145,817.0 | +35.39% |
| 2024-01 | $11.00 | $6.20 | $4.80 | 2,122,744.0 | -12.59% |
Nuvectis Pharma Inc 주식 (NVCT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.06 | $7.50 | $1.56 | 1,163,081.0 | -1.88% |
| 2023-11 | $10.00 | $7.51 | $2.49 | 709,195.0 | -5.03% |
| 2023-10 | $13.15 | $7.92 | $5.24 | 947,353.0 | -30.57% |
| 2023-09 | $15.20 | $12.52 | $2.68 | 1,224,300.0 | -9.92% |
| 2023-08 | $15.50 | $13.05 | $2.45 | 817,309.0 | +1.85% |
| 2023-07 | $16.40 | $13.33 | $3.07 | 696,928.0 | -12.02% |
| 2023-06 | $18.65 | $15.90 | $2.75 | 2,312,836.0 | -8.74% |
| 2023-05 | $17.82 | $12.59 | $5.23 | 1,165,443.0 | +18.24% |
| 2023-04 | $14.90 | $12.08 | $2.82 | 289,547.0 | +12.89% |
| 2023-03 | $13.46 | $9.55 | $3.91 | 434,953.0 | +14.70% |
| 2023-02 | $15.09 | $9.48 | $5.61 | 1,414,409.0 | +15.22% |
| 2023-01 | $9.92 | $7.14 | $2.78 | 1,891,438.0 | +32.27% |
5.74%
자본화:
|
볼륨(24시간):