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 |
| Oct 05, 2023 | $14.73 | $14.76 | $14.01 | $14.40 | 1 555 686 |
| Oct 04, 2023 | $15.16 | $15.16 | $14.51 | $14.78 | 1 337 115 |
| Oct 03, 2023 | $15.56 | $15.72 | $15.25 | $15.30 | 1 316 106 |
| Oct 02, 2023 | $15.97 | $16.30 | $15.41 | $15.59 | 2 987 257 |
| Sep 29, 2023 | $16.65 | $16.79 | $16.06 | $16.15 | 1 425 775 |
| Sep 28, 2023 | $16.98 | $17.17 | $16.54 | $16.63 | 1 435 990 |
| Sep 27, 2023 | $17.42 | $17.50 | $16.91 | $17.00 | 1 549 060 |
| Sep 26, 2023 | $17.38 | $17.82 | $17.16 | $17.25 | 1 494 381 |
| Sep 25, 2023 | $17.15 | $17.39 | $16.79 | $17.34 | 1 008 246 |
| Sep 22, 2023 | $17.68 | $17.78 | $17.25 | $17.35 | 1 022 135 |
| Sep 21, 2023 | $17.50 | $17.88 | $17.14 | $17.59 | 1 370 007 |
| Sep 20, 2023 | $18.33 | $18.38 | $17.73 | $17.78 | 1 775 339 |
| Sep 19, 2023 | $18.78 | $18.94 | $18.15 | $18.18 | 1 638 629 |
| Sep 18, 2023 | $19.29 | $19.29 | $18.73 | $18.82 | 1 571 776 |
| Sep 15, 2023 | $19.50 | $19.65 | $19.06 | $19.30 | 2 462 834 |
| Sep 14, 2023 | $20.10 | $20.15 | $19.60 | $19.62 | 1 249 265 |
| Sep 13, 2023 | $19.98 | $20.27 | $19.80 | $19.94 | 1 247 407 |
| Sep 12, 2023 | $20.24 | $20.28 | $19.38 | $19.95 | 1 147 965 |
| Sep 11, 2023 | $20.19 | $20.74 | $20.11 | $20.49 | 954 276 |
| Sep 08, 2023 | $19.95 | $20.34 | $19.56 | $20.03 | 1 619 492 |
| Sep 07, 2023 | $20.26 | $20.47 | $19.87 | $20.00 | 1 399 111 |
| Sep 06, 2023 | $21.23 | $21.41 | $20.63 | $20.69 | 1 423 893 |
| Sep 05, 2023 | $22.00 | $22.05 | $21.16 | $21.42 | 1 845 248 |
| Sep 01, 2023 | $22.24 | $22.39 | $21.75 | $22.29 | 1 451 614 |
| Aug 31, 2023 | $22.02 | $22.78 | $21.48 | $22.06 | 7 529 507 |
