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 |
| Aug 30, 2023 | $20.26 | $22.72 | $20.16 | $21.93 | 4 069 821 |
| Aug 29, 2023 | $18.59 | $22.04 | $18.03 | $20.25 | 6 365 743 |
| Aug 28, 2023 | $30.11 | $20.96 | $18.60 | $18.61 | 13 499 520 |
| Aug 25, 2023 | $30.11 | $30.33 | $29.19 | $29.77 | 620 497 |
| Aug 24, 2023 | $29.97 | $30.17 | $29.28 | $30.00 | 986 607 |
| Aug 23, 2023 | $30.16 | $30.41 | $29.80 | $29.94 | 764 883 |
| Aug 22, 2023 | $31.21 | $31.21 | $29.10 | $29.76 | 1 014 446 |
| Aug 21, 2023 | $30.96 | $31.73 | $30.76 | $31.15 | 900 331 |
| Aug 18, 2023 | $31.00 | $31.56 | $30.44 | $31.05 | 1 574 449 |
| Aug 17, 2023 | $31.27 | $31.72 | $30.95 | $31.50 | 1 275 515 |
| Aug 16, 2023 | $30.98 | $31.38 | $30.62 | $31.25 | 977 097 |
| Aug 15, 2023 | $30.87 | $31.32 | $30.43 | $31.30 | 978 662 |
| Aug 14, 2023 | $30.95 | $31.01 | $29.99 | $30.96 | 1 088 718 |
| Aug 11, 2023 | $30.20 | $31.45 | $29.65 | $31.24 | 2 144 037 |
| Aug 10, 2023 | $29.66 | $31.81 | $29.46 | $30.70 | 2 616 176 |
| Aug 09, 2023 | $27.55 | $29.61 | $27.51 | $29.61 | 1 713 876 |
| Aug 08, 2023 | $28.09 | $28.27 | $26.84 | $27.64 | 2 216 611 |
| Aug 07, 2023 | $28.00 | $28.46 | $26.69 | $26.92 | 1 444 187 |
| Aug 04, 2023 | $30.00 | $30.14 | $28.45 | $28.55 | 1 350 870 |
| Aug 03, 2023 | $29.90 | $30.38 | $29.09 | $29.10 | 1 150 968 |
| Aug 02, 2023 | $32.00 | $32.07 | $29.76 | $30.09 | 1 276 382 |
| Aug 01, 2023 | $32.41 | $33.30 | $31.78 | $32.65 | 1 248 310 |
| Jul 31, 2023 | $33.68 | $35.10 | $32.57 | $32.64 | 1 302 564 |
| Jul 28, 2023 | $34.20 | $34.60 | $32.51 | $33.32 | 1 542 344 |
| Jul 27, 2023 | $40.34 | $41.31 | $33.54 | $33.93 | 2 704 603 |
