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 |
| Mar 21, 2016 | $12.44 | $12.74 | $12.30 | $12.62 | 151 000 |
| Mar 18, 2016 | $12.84 | $13.02 | $12.43 | $12.45 | 182 300 |
| Mar 17, 2016 | $11.80 | $12.97 | $11.74 | $12.75 | 189 500 |
| Mar 16, 2016 | $12.34 | $12.46 | $11.79 | $11.99 | 236 600 |
| Mar 15, 2016 | $12.77 | $12.77 | $12.07 | $12.31 | 293 600 |
| Mar 14, 2016 | $13.92 | $13.98 | $12.67 | $12.82 | 323 600 |
| Mar 11, 2016 | $14.09 | $14.88 | $13.60 | $13.75 | 211 200 |
| Mar 10, 2016 | $14.34 | $14.85 | $13.88 | $13.91 | 207 900 |
| Mar 09, 2016 | $16.02 | $16.37 | $14.00 | $14.34 | 297 100 |
| Mar 08, 2016 | $17.18 | $17.88 | $15.38 | $16.06 | 279 800 |
| Mar 07, 2016 | $18.06 | $18.72 | $16.90 | $17.40 | 418 800 |
| Mar 04, 2016 | $16.10 | $18.37 | $16.10 | $16.55 | 666 800 |
| Mar 03, 2016 | $15.04 | $16.06 | $14.61 | $16.03 | 537 700 |
| Mar 02, 2016 | $12.38 | $15.43 | $12.36 | $14.58 | 357 800 |
| Mar 01, 2016 | $11.70 | $12.69 | $11.65 | $12.35 | 381 700 |
| Feb 29, 2016 | $11.14 | $12.00 | $11.14 | $11.69 | 313 900 |
| Feb 26, 2016 | $10.77 | $11.31 | $10.50 | $11.17 | 269 100 |
| Feb 25, 2016 | $11.57 | $11.74 | $10.64 | $10.80 | 276 900 |
| Feb 24, 2016 | $11.84 | $11.93 | $11.26 | $11.46 | 153 800 |
| Feb 23, 2016 | $12.02 | $12.36 | $11.67 | $11.82 | 155 500 |
| Feb 22, 2016 | $12.16 | $12.38 | $11.99 | $12.01 | 190 400 |
| Feb 19, 2016 | $12.25 | $12.30 | $11.61 | $11.78 | 161 100 |
| Feb 18, 2016 | $12.62 | $12.94 | $11.85 | $12.22 | 226 400 |
| Feb 17, 2016 | $12.42 | $12.96 | $12.17 | $12.56 | 234 000 |
| Feb 16, 2016 | $12.31 | $13.08 | $12.15 | $12.23 | 208 200 |
