Advertisement
U.S. markets open in 2 hours 3 minutes

NovoCure Limited (NVCR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
14.64+1.57 (+12.01%)
At close: 04:00PM EDT
14.30 -0.34 (-2.32%)
Pre-Market: 07:24AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202414.7815.5412.9214.6414.6411,929,900
Mar 26, 202413.4313.5713.0413.0713.071,093,600
Mar 25, 202413.1913.6112.8913.2013.201,375,500
Mar 22, 202413.7413.9513.0813.2113.21953,200
Mar 21, 202413.7714.0413.5513.9513.951,052,300
Mar 20, 202413.4013.8513.2613.6313.63988,500
Mar 19, 202413.8413.9713.4613.5413.541,083,800
Mar 18, 202414.0514.3113.8113.8213.821,092,800
Mar 15, 202414.4814.6513.9113.9813.981,261,400
Mar 14, 202414.8414.9414.4514.6114.61832,800
Mar 13, 202415.2415.7414.7414.8214.82764,800
Mar 12, 202415.9015.9014.9315.2915.291,065,800
Mar 11, 202416.7216.8915.8715.9915.991,132,300
Mar 08, 202417.4418.0416.5216.5416.541,042,400
Mar 07, 202416.7517.4016.6517.2917.29894,300
Mar 06, 202416.3716.7516.3516.6516.65530,800
Mar 05, 202416.2216.5816.0416.3016.30544,500
Mar 04, 202416.2616.5815.8816.4316.43699,700
Mar 01, 202415.3516.3115.1916.2516.25939,200
Feb 29, 202416.3216.4515.1415.3115.311,701,000
Feb 28, 202416.2316.4715.9616.0216.02958,500
Feb 27, 202415.1816.4915.1816.3016.301,412,400
Feb 26, 202415.1415.2414.7014.9014.901,235,000
Feb 23, 202415.1015.7614.8515.2215.221,461,700
Feb 22, 202416.9817.0014.5015.2415.241,320,700
Feb 21, 202415.7715.7715.1615.6215.62988,700
Feb 20, 202416.0516.2415.6015.8215.821,142,600
Feb 16, 202415.7116.9915.5416.1416.141,356,700
Feb 15, 202415.7616.1515.2815.9315.93804,200
Feb 14, 202415.2415.7315.0115.6215.621,026,500
Feb 13, 202415.3115.6414.7514.9214.92907,800
Feb 12, 202415.3316.1415.2916.1016.101,155,000
Feb 09, 202415.0115.4014.8115.3115.311,110,400
Feb 08, 202414.8515.4714.6514.8514.851,004,500
Feb 07, 202415.0015.4814.6314.9614.961,070,100
Feb 06, 202413.7814.8813.5214.8714.871,182,100
Feb 05, 202413.9013.9313.4413.7313.73877,500
Feb 02, 202414.3514.3513.6514.1014.10836,800
Feb 01, 202414.0114.7613.9014.6614.66775,400
Jan 31, 202414.0914.6213.9013.9213.921,260,400
Jan 30, 202415.2415.2413.9514.0214.021,575,500
Jan 29, 202414.0115.5213.6815.4915.491,221,800
Jan 26, 202413.8014.2213.6414.2114.21746,600
Jan 25, 202414.1414.3013.6113.6913.69782,900
Jan 24, 202414.3914.5213.9114.0114.01951,300
Jan 23, 202414.8915.3213.9814.1614.161,146,800
Jan 22, 202413.9514.7713.6714.5614.561,384,400
Jan 19, 202414.6214.9913.9513.9813.982,121,900
Jan 18, 202412.9415.6812.8214.5014.506,185,300
Jan 17, 202412.3512.4411.9212.4212.42986,200
Jan 16, 202413.1413.1412.4912.5912.591,079,700
Jan 12, 202413.6314.3913.2613.3913.39853,100
Jan 11, 202413.9714.2013.3513.5413.54942,900
Jan 10, 202414.7714.7713.2414.0214.021,342,800
Jan 09, 202415.0415.6614.7014.7314.731,613,200
Jan 08, 202413.3015.0113.3014.8514.851,861,600
Jan 05, 202413.3413.8013.0213.3113.311,387,400
Jan 04, 202413.3513.9313.2213.5013.501,440,200
Jan 03, 202414.1214.1213.3013.3713.371,428,700
Jan 02, 202414.7115.2314.3614.4014.401,089,100
Dec 29, 202315.6915.7314.6814.9314.931,336,000
Dec 28, 202315.2416.0515.0415.7815.782,522,700
Dec 27, 202313.7015.3513.5915.1815.182,075,800
Dec 26, 202313.3213.6613.2413.5313.531,687,100
Dec 22, 202313.4313.7013.1813.3013.30745,200
Dec 21, 202313.1713.3812.9913.3513.35898,800
Dec 20, 202313.5013.6312.8612.9212.92853,700
Dec 19, 202313.6014.0013.4313.6313.63886,200
Dec 18, 202313.5613.5913.1913.4013.401,299,600
Dec 15, 202313.7113.7512.9613.5613.562,109,100
Dec 14, 202313.5214.0613.5013.5713.571,486,000
Dec 13, 202312.2813.2812.1013.2213.221,956,200
Dec 12, 202312.2212.4911.6612.3312.331,599,900
Dec 11, 202312.5112.6912.1912.3112.31809,400
Dec 08, 202312.8512.8912.1212.5012.50955,300
Dec 07, 202312.8713.0612.6412.8812.881,599,400
Dec 06, 202312.8013.3012.4912.8712.871,308,200
Dec 05, 202312.8912.9012.4812.7712.771,462,400
Dec 04, 202312.5013.3712.4012.9912.991,608,300
Dec 01, 202312.2712.5511.7612.5012.501,258,600
Nov 30, 202312.4912.4912.0112.2712.271,486,900
Nov 29, 202312.2912.7912.2212.3512.351,433,400
Nov 28, 202311.9112.3611.2912.2012.201,334,100
Nov 27, 202312.2912.3411.8811.9111.911,067,500
Nov 24, 202311.8712.7511.8512.4712.47641,500
Nov 22, 202312.3712.4011.8511.9211.921,086,300
Nov 21, 202312.0212.2711.5812.2312.231,650,500
Nov 20, 202312.4812.6512.1412.1912.191,229,400
Nov 17, 202311.9012.4011.6312.3712.371,881,600
Nov 16, 202312.5612.8111.7911.8311.831,216,500
Nov 15, 202312.9013.0112.5512.6812.681,379,900
Nov 14, 202311.9412.9311.7512.8012.802,514,400
Nov 13, 202311.0811.4810.8711.3811.381,296,400
Nov 10, 202311.4611.4810.9511.1311.131,308,100
Nov 09, 202312.0712.0911.3811.4811.481,158,100
Nov 08, 202312.9612.9611.9912.0612.061,317,400
Nov 07, 202312.7513.0912.5212.8712.871,259,600
Nov 06, 202313.8513.9112.7512.8812.881,190,900
Nov 03, 202313.9814.5513.7713.7813.781,903,200
Nov 02, 202313.4214.1613.3913.5413.541,069,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...