NASDAQ:NVCR
NovoCure Limited Stock Price (Quote)
$12.64
+0.405 (+3.31%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.70 | $16.05 | Friday, 26th Apr 2024 NVCR stock ended at $12.64. This is 3.31% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.33% from a day low at $12.01 to a day high of $12.65. |
| 90 days | $11.70 | $18.04 | |
| 52 weeks | $10.87 | $83.60 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $12.15 | $12.65 | $12.01 | $12.64 | 747 355 |
| Apr 25, 2024 | $12.36 | $12.37 | $11.88 | $12.23 | 1 008 296 |
| Apr 24, 2024 | $12.09 | $12.39 | $12.02 | $12.34 | 1 056 329 |
| Apr 23, 2024 | $11.70 | $12.46 | $11.70 | $12.06 | 747 021 |
| Apr 22, 2024 | $12.19 | $12.19 | $11.70 | $11.83 | 742 576 |
| Apr 19, 2024 | $11.89 | $12.32 | $11.89 | $12.09 | 822 794 |
| Apr 18, 2024 | $12.05 | $12.45 | $11.89 | $12.05 | 1 339 960 |
| Apr 17, 2024 | $12.40 | $12.45 | $12.04 | $12.05 | 1 358 831 |
| Apr 16, 2024 | $12.56 | $12.58 | $12.20 | $12.46 | 878 867 |
| Apr 15, 2024 | $13.60 | $13.72 | $12.64 | $12.72 | 1 076 826 |
| Apr 12, 2024 | $14.01 | $14.12 | $13.40 | $13.57 | 882 522 |
| Apr 11, 2024 | $14.90 | $15.00 | $14.03 | $14.12 | 800 548 |
| Apr 10, 2024 | $14.48 | $14.74 | $14.11 | $14.62 | 945 141 |
| Apr 09, 2024 | $14.20 | $15.46 | $14.19 | $14.88 | 967 455 |
| Apr 08, 2024 | $13.80 | $14.21 | $13.62 | $14.18 | 959 494 |
| Apr 05, 2024 | $14.06 | $14.24 | $13.62 | $13.74 | 1 372 605 |
| Apr 04, 2024 | $14.60 | $14.79 | $14.22 | $14.29 | 1 007 768 |
| Apr 03, 2024 | $14.08 | $14.78 | $14.00 | $14.42 | 1 347 858 |
| Apr 02, 2024 | $15.12 | $15.15 | $14.07 | $14.39 | 1 339 848 |
| Apr 01, 2024 | $15.63 | $15.63 | $14.98 | $15.49 | 1 281 660 |
| Mar 28, 2024 | $14.55 | $16.05 | $14.38 | $15.63 | 2 403 276 |
| Mar 27, 2024 | $14.78 | $15.49 | $12.92 | $14.64 | 11 917 120 |
| Mar 26, 2024 | $13.43 | $13.57 | $13.04 | $13.07 | 1 056 878 |
| Mar 25, 2024 | $13.19 | $13.60 | $12.90 | $13.20 | 1 360 196 |
| Mar 22, 2024 | $13.74 | $13.95 | $13.08 | $13.21 | 734 347 |
