Novocure Ltd Ord Sh (NQ: NVCR )

15.63 +0.99 (+6.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 22.02 22.78 21.48 22.06 7,531,566 +0.13(+0.59%)
Aug 30, 2023 20.26 22.71 20.16 21.93 4,070,726 +1.68(+8.30%)
Aug 29, 2023 18.59 22.04 18.04 20.25 6,367,622 +1.64(+8.84%)
Aug 28, 2023 19.74 20.94 18.60 18.61 13,514,805 -11.16(-37.50%)
Aug 25, 2023 30.11 30.33 29.19 29.77 643,877 -0.23(-0.77%)
Aug 24, 2023 29.97 30.17 29.29 30.00 1,013,723 +0.06(+0.20%)
Aug 23, 2023 30.16 30.41 29.80 29.94 765,104 +0.18(+0.60%)
Aug 22, 2023 31.21 31.24 29.09 29.76 1,056,800 -1.39(-4.46%)
Aug 21, 2023 30.96 31.73 30.76 31.15 917,059 +0.10(+0.32%)
Aug 18, 2023 31.00 31.57 30.44 31.05 1,574,490 -0.45(-1.43%)
Aug 17, 2023 31.27 31.72 30.95 31.50 1,275,551 +0.25(+0.80%)
Aug 16, 2023 30.98 31.38 30.62 31.25 977,382 -0.05(-0.16%)
Aug 15, 2023 30.87 31.32 30.43 31.30 979,510 +0.34(+1.10%)
Aug 14, 2023 30.95 31.01 29.99 30.96 1,130,630 -0.28(-0.90%)
Aug 11, 2023 30.20 31.45 29.65 31.24 2,144,332 +0.54(+1.76%)
Aug 10, 2023 29.66 31.81 29.44 30.70 2,617,584 +1.09(+3.68%)
Aug 09, 2023 27.55 29.61 27.50 29.61 1,714,405 +1.97(+7.13%)
Aug 08, 2023 28.09 28.28 26.84 27.64 2,230,688 +0.72(+2.67%)
Aug 07, 2023 28.00 28.46 26.68 26.92 1,457,504 -1.63(-5.71%)
Aug 04, 2023 30.00 30.15 28.45 28.55 1,360,100 -0.55(-1.89%)
Aug 03, 2023 29.90 30.38 29.09 29.10 1,153,173 -0.99(-3.29%)
Aug 02, 2023 32.00 32.07 29.76 30.09 1,303,724 -2.56(-7.84%)
Aug 01, 2023 32.41 33.30 31.78 32.65 1,258,850 +0.01(+0.03%)
Jul 31, 2023 33.68 35.10 32.57 32.64 1,306,376 -0.68(-2.04%)
Jul 28, 2023 34.20 34.60 32.51 33.32 1,543,756 -0.61(-1.80%)
Jul 27, 2023 40.34 41.51 33.54 33.93 2,776,266 -6.41(-15.89%)
Jul 26, 2023 38.77 40.37 38.56 40.34 1,154,015 +1.37(+3.52%)
Jul 25, 2023 38.30 39.23 37.75 38.97 1,098,041 +0.64(+1.67%)
Jul 24, 2023 38.95 39.58 37.89 38.33 2,314,327 -0.59(-1.52%)
Jul 21, 2023 38.31 39.38 38.13 38.92 1,707,149 +0.32(+0.83%)
Jul 20, 2023 38.71 39.32 38.29 38.60 1,634,829 -0.49(-1.25%)
Jul 19, 2023 39.67 40.30 39.00 39.09 962,275 -0.53(-1.34%)
Jul 18, 2023 40.49 40.69 39.61 39.62 1,148,590 -0.95(-2.34%)
Jul 17, 2023 39.94 40.77 39.26 40.57 1,183,498 +0.63(+1.58%)
Jul 14, 2023 40.19 40.32 39.68 39.94 965,932 -0.12(-0.30%)
Jul 13, 2023 40.30 40.99 39.83 40.06 1,395,666 -0.12(-0.30%)
Jul 12, 2023 41.01 41.01 39.56 40.18 1,448,461 -0.36(-0.89%)
Jul 11, 2023 41.96 42.02 40.19 40.54 2,327,751 -1.39(-3.32%)
Jul 10, 2023 41.07 42.69 40.90 41.93 752,815 +0.85(+2.07%)
Jul 07, 2023 40.89 41.84 40.65 41.08 777,682 +0.61(+1.51%)
Jul 06, 2023 41.02 41.20 39.97 40.47 736,905 -1.21(-2.90%)
Jul 05, 2023 42.12 42.13 41.38 41.68 732,934 -0.67(-1.58%)
Jul 03, 2023 41.48 42.59 41.15 42.35 446,739 +0.85(+2.05%)
Jun 30, 2023 40.55 41.92 40.35 41.50 924,583 +1.21(+3.00%)
Jun 29, 2023 41.14 41.77 40.12 40.29 849,672 -1.06(-2.56%)
Jun 28, 2023 40.78 41.40 39.85 41.35 820,071 +0.43(+1.05%)
Jun 27, 2023 41.55 41.93 40.83 40.92 1,156,267 -0.58(-1.40%)
Jun 26, 2023 41.68 42.67 41.32 41.50 792,192 -0.27(-0.65%)
Jun 23, 2023 43.73 43.73 41.50 41.77 2,051,254 -2.59(-5.84%)
Jun 22, 2023 43.98 45.18 43.15 44.36 1,158,283 +0.49(+1.12%)
Jun 21, 2023 43.89 44.05 43.01 43.87 818,968 -0.23(-0.52%)
Jun 20, 2023 43.90 44.58 42.37 44.10 1,048,861 -0.11(-0.25%)
Jun 16, 2023 44.10 44.45 43.25 44.21 2,297,716 +0.31(+0.71%)
Jun 15, 2023 44.94 45.99 43.89 43.90 1,869,940 -1.10(-2.44%)
Jun 14, 2023 45.70 46.13 44.00 45.00 2,690,590 -0.45(-0.99%)
Jun 13, 2023 44.42 47.79 43.86 45.45 2,474,596 +1.22(+2.76%)
Jun 12, 2023 43.03 44.54 41.61 44.23 2,335,060 +1.47(+3.44%)
Jun 09, 2023 45.54 45.61 42.00 42.76 4,012,765 -2.74(-6.02%)
Jun 08, 2023 48.30 48.32 42.53 45.50 4,964,004 -3.16(-6.49%)
Jun 07, 2023 48.30 48.91 45.69 48.66 4,788,926 +1.66(+3.53%)
Jun 06, 2023 74.65 75.16 46.06 47.00 12,340,140 -35.51(-43.04%)
Jun 05, 2023 79.88 82.64 78.88 82.51 1,446,902 +2.99(+3.76%)
Jun 02, 2023 76.00 79.62 73.24 79.52 1,222,912 +4.62(+6.17%)
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.