Novocure Ltd Ord Sh (NQ: NVCR )

15.18 -1.81 (-10.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 16.51 16.64 15.17 15.18 1,231,674 -1.81(-10.65%)
Oct 30, 2024 16.78 17.69 15.12 16.99 1,634,092 +0.10(+0.59%)
Oct 29, 2024 16.48 16.93 16.34 16.89 865,852 +0.27(+1.62%)
Oct 28, 2024 16.98 17.31 16.51 16.62 1,070,093 -0.12(-0.72%)
Oct 25, 2024 16.56 16.85 16.33 16.74 668,555 +0.37(+2.26%)
Oct 24, 2024 16.22 16.69 16.08 16.37 743,211 +0.19(+1.17%)
Oct 23, 2024 15.97 16.20 15.61 16.18 876,790 +0.03(+0.19%)
Oct 22, 2024 16.21 16.41 15.87 16.15 642,577 -0.12(-0.74%)
Oct 21, 2024 16.87 17.07 15.86 16.27 1,467,723 -0.94(-5.46%)
Oct 18, 2024 16.97 17.63 16.77 17.21 1,182,168 +0.31(+1.83%)
Oct 17, 2024 17.65 17.66 16.35 16.90 1,805,559 -0.97(-5.43%)
Oct 16, 2024 21.46 21.82 17.69 17.87 6,730,760 +0.09(+0.51%)
Oct 15, 2024 16.06 19.33 15.90 17.78 2,758,122 +1.72(+10.71%)
Oct 14, 2024 15.67 16.14 15.54 16.06 682,160 +0.31(+1.97%)
Oct 11, 2024 14.84 15.80 14.74 15.75 722,560 +0.88(+5.92%)
Oct 10, 2024 14.50 14.90 14.33 14.87 827,742 +0.21(+1.43%)
Oct 09, 2024 14.61 15.03 14.40 14.66 749,625 +0.00(+0.00%)
Oct 08, 2024 14.50 14.84 14.17 14.66 1,197,778 +0.05(+0.34%)
Oct 07, 2024 14.68 14.85 14.50 14.61 460,533 -0.11(-0.75%)
Oct 04, 2024 15.05 15.15 14.45 14.72 498,234 +0.18(+1.24%)
Oct 03, 2024 15.26 15.26 14.44 14.54 664,929 -0.96(-6.19%)
Oct 02, 2024 14.67 15.75 14.47 15.50 970,802 +0.61(+4.10%)
Oct 01, 2024 15.33 15.51 14.65 14.89 842,759 -0.74(-4.73%)
Sep 30, 2024 15.52 15.98 15.34 15.63 503,110 +0.02(+0.13%)
Sep 27, 2024 16.01 16.16 15.40 15.61 653,257 -0.04(-0.26%)
Sep 26, 2024 16.18 16.25 15.60 15.65 638,480 -0.30(-1.88%)
Sep 25, 2024 16.44 16.66 15.90 15.95 666,255 -0.48(-2.92%)
Sep 24, 2024 16.75 16.80 16.26 16.43 551,489 -0.10(-0.60%)
Sep 23, 2024 17.37 17.37 16.32 16.53 801,418 -0.92(-5.27%)
Sep 20, 2024 17.78 17.78 17.16 17.45 1,173,620 -0.39(-2.19%)
Sep 19, 2024 18.46 18.50 17.75 17.84 567,354 +0.23(+1.31%)
Sep 18, 2024 17.70 18.59 17.24 17.61 542,031 -0.41(-2.28%)
Sep 17, 2024 18.15 18.86 17.98 18.02 740,071 +0.06(+0.33%)
Sep 16, 2024 18.58 18.75 17.63 17.96 588,273 -0.61(-3.28%)
Sep 13, 2024 17.69 18.60 17.53 18.57 905,121 +1.24(+7.16%)
Sep 12, 2024 17.31 17.57 16.71 17.33 923,427 +0.10(+0.58%)
Sep 11, 2024 16.89 17.67 16.60 17.23 641,391 +0.33(+1.95%)
Sep 10, 2024 16.53 17.02 16.26 16.90 752,652 +0.29(+1.75%)
Sep 09, 2024 16.88 17.07 16.42 16.61 861,135 -0.27(-1.60%)
Sep 06, 2024 18.04 18.21 16.35 16.88 1,193,828 -1.17(-6.48%)
Sep 05, 2024 16.61 19.09 16.61 18.05 1,877,119 +1.35(+8.08%)
Sep 04, 2024 16.61 17.08 16.14 16.70 1,570,193 -0.05(-0.30%)
Sep 03, 2024 17.47 19.13 16.11 16.75 3,047,153 -2.69(-13.84%)
Aug 30, 2024 19.96 20.21 19.29 19.44 1,141,778 -0.31(-1.57%)
Aug 29, 2024 19.83 20.12 19.44 19.75 1,228,096 +0.02(+0.10%)
Aug 28, 2024 18.03 19.85 17.70 19.73 1,048,661 +1.73(+9.61%)
Aug 27, 2024 18.01 18.30 17.65 18.00 516,243 -0.15(-0.83%)
Aug 26, 2024 18.17 18.38 17.94 18.15 471,083 +0.13(+0.72%)
Aug 23, 2024 17.14 18.14 16.99 18.02 662,189 +1.03(+6.06%)
Aug 22, 2024 17.57 17.57 16.85 16.99 585,646 -0.51(-2.91%)
Aug 21, 2024 17.57 17.81 17.36 17.50 729,295 +0.00(+0.00%)
Aug 20, 2024 18.05 18.12 16.94 17.50 852,279 -0.58(-3.21%)
Aug 19, 2024 17.98 18.37 17.75 18.08 1,289,808 +0.18(+1.01%)
Aug 16, 2024 18.87 19.07 17.51 17.90 1,130,576 -1.01(-5.34%)
Aug 15, 2024 18.00 19.57 18.00 18.91 1,718,291 +1.41(+8.06%)
Aug 14, 2024 18.39 18.39 17.48 17.50 1,197,340 -0.73(-3.98%)
Aug 13, 2024 18.47 18.50 18.09 18.23 695,796 -0.15(-0.84%)
Aug 12, 2024 18.51 18.51 18.00 18.38 613,835 -0.31(-1.66%)
Aug 09, 2024 19.21 19.45 18.49 18.69 840,636 -0.60(-3.11%)
Aug 08, 2024 19.36 20.00 19.13 19.29 776,257 +0.08(+0.42%)
Aug 07, 2024 19.66 19.91 19.11 19.21 1,188,465 -0.25(-1.28%)
Aug 06, 2024 20.35 20.86 19.39 19.46 989,560 -1.02(-4.98%)
Aug 05, 2024 19.26 20.75 18.94 20.48 922,257 -0.23(-1.11%)
Aug 02, 2024 20.54 20.98 20.07 20.71 1,224,985 -0.69(-3.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.