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 |
| Feb 29, 2024 | $16.32 | $16.45 | $15.14 | $15.31 | 1 339 020 |
| Feb 28, 2024 | $16.23 | $16.47 | $15.96 | $16.02 | 926 561 |
| Feb 27, 2024 | $15.18 | $16.48 | $15.18 | $16.30 | 1 357 370 |
| Feb 26, 2024 | $15.14 | $15.24 | $14.70 | $14.90 | 1 215 233 |
| Feb 23, 2024 | $15.10 | $15.76 | $14.86 | $15.22 | 1 436 645 |
| Feb 22, 2024 | $16.98 | $17.00 | $14.50 | $15.24 | 1 305 916 |
| Feb 21, 2024 | $15.77 | $15.77 | $15.16 | $15.62 | 987 661 |
| Feb 20, 2024 | $16.05 | $16.24 | $15.60 | $15.82 | 1 125 831 |
| Feb 16, 2024 | $15.71 | $16.99 | $15.54 | $16.14 | 1 356 013 |
| Feb 15, 2024 | $15.76 | $16.15 | $15.28 | $15.93 | 783 724 |
| Feb 14, 2024 | $15.24 | $15.73 | $15.01 | $15.62 | 1 008 668 |
| Feb 13, 2024 | $15.31 | $15.64 | $14.75 | $14.92 | 881 539 |
| Feb 12, 2024 | $15.33 | $16.14 | $15.29 | $16.10 | 1 054 477 |
| Feb 09, 2024 | $15.01 | $15.40 | $14.81 | $15.31 | 1 098 441 |
| Feb 08, 2024 | $14.85 | $15.47 | $14.65 | $14.85 | 972 820 |
| Feb 07, 2024 | $15.00 | $15.48 | $14.63 | $14.96 | 963 061 |
| Feb 06, 2024 | $13.78 | $14.88 | $13.55 | $14.87 | 995 705 |
| Feb 05, 2024 | $13.90 | $13.93 | $13.45 | $13.73 | 872 206 |
| Feb 02, 2024 | $14.35 | $14.35 | $13.65 | $14.10 | 806 041 |
| Feb 01, 2024 | $14.01 | $14.76 | $13.91 | $14.66 | 756 272 |
| Jan 31, 2024 | $14.09 | $14.62 | $13.92 | $13.92 | 1 050 204 |
| Jan 30, 2024 | $15.24 | $15.24 | $13.95 | $14.02 | 1 026 328 |
| Jan 29, 2024 | $14.01 | $15.52 | $13.68 | $15.49 | 1 200 220 |
| Jan 26, 2024 | $13.80 | $14.22 | $13.64 | $14.21 | 745 631 |
| Jan 25, 2024 | $14.14 | $14.30 | $13.61 | $13.69 | 762 755 |
