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 |
| Jul 26, 2023 | $38.77 | $40.37 | $38.77 | $40.34 | 1 153 837 |
| Jul 25, 2023 | $38.30 | $39.23 | $37.75 | $38.97 | 1 097 839 |
| Jul 24, 2023 | $38.95 | $39.58 | $37.89 | $38.33 | 2 303 564 |
| Jul 21, 2023 | $38.31 | $39.38 | $38.15 | $38.92 | 1 485 878 |
| Jul 20, 2023 | $38.71 | $39.31 | $38.29 | $38.60 | 1 576 705 |
| Jul 19, 2023 | $39.67 | $40.29 | $39.00 | $39.09 | 962 006 |
| Jul 18, 2023 | $40.49 | $40.69 | $39.61 | $39.62 | 1 148 218 |
| Jul 17, 2023 | $39.94 | $40.77 | $39.26 | $40.57 | 1 164 093 |
| Jul 14, 2023 | $40.19 | $40.32 | $39.68 | $39.94 | 965 692 |
| Jul 13, 2023 | $40.30 | $40.99 | $39.85 | $40.06 | 1 017 499 |
| Jul 12, 2023 | $41.01 | $41.01 | $39.56 | $40.18 | 1 446 468 |
| Jul 11, 2023 | $41.96 | $42.02 | $40.19 | $40.54 | 2 327 573 |
| Jul 10, 2023 | $41.07 | $42.69 | $40.94 | $41.93 | 641 008 |
| Jul 07, 2023 | $40.89 | $41.84 | $40.65 | $41.08 | 672 284 |
| Jul 06, 2023 | $41.02 | $41.20 | $39.97 | $40.47 | 736 900 |
| Jul 05, 2023 | $42.12 | $42.12 | $41.38 | $41.68 | 711 324 |
| Jul 03, 2023 | $41.48 | $42.59 | $41.15 | $42.35 | 433 792 |
| Jun 30, 2023 | $40.55 | $41.92 | $40.36 | $41.50 | 924 148 |
| Jun 29, 2023 | $41.14 | $41.77 | $40.12 | $40.29 | 849 631 |
| Jun 28, 2023 | $40.78 | $41.40 | $39.85 | $41.35 | 820 006 |
| Jun 27, 2023 | $41.55 | $41.93 | $40.83 | $40.92 | 997 023 |
| Jun 26, 2023 | $41.68 | $42.67 | $41.32 | $41.50 | 782 764 |
| Jun 23, 2023 | $43.73 | $43.73 | $41.50 | $41.77 | 2 035 607 |
| Jun 22, 2023 | $43.98 | $45.18 | $43.15 | $44.36 | 1 127 784 |
| Jun 21, 2023 | $43.89 | $44.05 | $43.01 | $43.87 | 811 654 |
