NASDAQ:NVCR
NovoCure Limited Stock Price (Quote)
$16.47
+0.340 (+2.11%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.70 | $16.59 | Friday, 10th May 2024 NVCR stock ended at $16.47. This is 2.11% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.56% from a day low at $16.02 to a day high of $16.59. |
| 90 days | $11.70 | $18.04 | |
| 52 weeks | $10.87 | $83.60 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $43.90 | $44.57 | $42.38 | $44.10 | 974 521 |
| Jun 16, 2023 | $44.10 | $44.45 | $43.25 | $44.21 | 2 046 731 |
| Jun 15, 2023 | $44.94 | $45.99 | $43.89 | $43.90 | 1 868 315 |
| Jun 14, 2023 | $45.70 | $46.13 | $44.00 | $45.00 | 2 632 930 |
| Jun 13, 2023 | $44.42 | $47.79 | $43.86 | $45.45 | 2 451 498 |
| Jun 12, 2023 | $43.03 | $44.54 | $41.61 | $44.23 | 2 333 441 |
| Jun 09, 2023 | $45.54 | $45.61 | $42.00 | $42.76 | 4 005 900 |
| Jun 08, 2023 | $48.30 | $48.31 | $42.55 | $45.50 | 4 924 834 |
| Jun 07, 2023 | $48.30 | $48.92 | $45.69 | $48.66 | 4 657 531 |
| Jun 06, 2023 | $74.65 | $75.14 | $46.07 | $47.00 | 12 255 599 |
| Jun 05, 2023 | $79.88 | $82.64 | $78.88 | $82.51 | 1 432 302 |
| Jun 02, 2023 | $76.00 | $79.62 | $73.24 | $79.52 | 1 218 011 |
| Jun 01, 2023 | $72.30 | $76.11 | $71.73 | $74.90 | 972 231 |
| May 31, 2023 | $71.12 | $73.41 | $71.08 | $71.81 | 1 844 626 |
| May 30, 2023 | $73.54 | $74.17 | $70.23 | $71.04 | 767 539 |
| May 26, 2023 | $73.63 | $77.63 | $73.20 | $73.56 | 718 673 |
| May 25, 2023 | $80.54 | $80.54 | $76.66 | $77.46 | 529 281 |
| May 24, 2023 | $79.65 | $79.95 | $77.86 | $79.84 | 459 765 |
| May 23, 2023 | $80.63 | $82.20 | $80.01 | $80.38 | 662 682 |
| May 22, 2023 | $79.45 | $83.47 | $79.25 | $80.84 | 669 236 |
| May 19, 2023 | $79.51 | $80.68 | $79.28 | $79.45 | 480 516 |
| May 18, 2023 | $78.19 | $79.81 | $77.63 | $79.51 | 420 358 |
| May 17, 2023 | $80.53 | $80.65 | $77.05 | $78.45 | 619 562 |
| May 16, 2023 | $82.00 | $83.60 | $78.38 | $80.64 | 1 137 086 |
| May 15, 2023 | $75.00 | $77.95 | $74.86 | $77.82 | 678 767 |
