Novocure Ltd Ord Sh (NQ: NVCR )

19.44 +0.04 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 19.27 19.99 19.18 19.44 876,270 +0.04(+0.21%)
Jun 17, 2024 21.24 21.34 18.92 19.40 1,971,735 -1.94(-9.09%)
Jun 14, 2024 21.28 21.42 20.97 21.34 885,656 -0.18(-0.84%)
Jun 13, 2024 21.28 21.86 21.02 21.52 1,098,790 +0.27(+1.27%)
Jun 12, 2024 22.25 22.44 20.97 21.25 945,440 -0.16(-0.75%)
Jun 11, 2024 21.20 21.61 20.90 21.41 948,894 -0.05(-0.23%)
Jun 10, 2024 21.28 21.91 21.26 21.46 699,525 -0.04(-0.19%)
Jun 07, 2024 21.56 21.80 21.20 21.50 1,193,416 -0.65(-2.93%)
Jun 06, 2024 22.82 22.99 21.96 22.15 1,045,650 -0.98(-4.24%)
Jun 05, 2024 22.97 23.51 22.61 23.13 762,100 +0.31(+1.36%)
Jun 04, 2024 24.29 24.40 22.49 22.82 1,150,037 -1.07(-4.48%)
Jun 03, 2024 22.77 24.04 22.42 23.89 1,506,545 +1.88(+8.54%)
May 31, 2024 22.64 23.19 21.90 22.01 1,483,720 -0.26(-1.17%)
May 30, 2024 22.45 22.66 22.02 22.27 1,206,816 +0.26(+1.18%)
May 29, 2024 21.61 22.28 21.45 22.01 1,590,382 -0.31(-1.39%)
May 28, 2024 23.24 23.52 21.64 22.32 1,537,453 -0.83(-3.59%)
May 24, 2024 22.56 23.67 22.56 23.15 816,024 +0.84(+3.77%)
May 23, 2024 23.49 23.49 22.08 22.31 1,385,287 -1.39(-5.86%)
May 22, 2024 22.60 23.87 22.60 23.70 1,426,107 +0.95(+4.18%)
May 21, 2024 23.41 24.03 22.29 22.75 2,028,086 -1.30(-5.41%)
May 20, 2024 22.02 24.73 21.98 24.05 2,358,434 +2.06(+9.37%)
May 17, 2024 22.17 22.31 21.46 21.99 1,150,859 -0.18(-0.81%)
May 16, 2024 21.08 22.29 20.69 22.17 1,633,019 +1.12(+5.32%)
May 15, 2024 20.40 21.65 19.86 21.05 2,170,576 +0.73(+3.59%)
May 14, 2024 18.19 20.53 18.19 20.32 2,752,223 +2.34(+13.01%)
May 13, 2024 16.70 18.01 16.50 17.98 1,513,920 +1.51(+9.17%)
May 10, 2024 16.22 16.60 16.02 16.47 821,779 +0.34(+2.11%)
May 09, 2024 16.21 16.39 15.72 16.13 1,139,681 +0.10(+0.62%)
May 08, 2024 15.21 16.09 15.12 16.03 1,002,437 +0.50(+3.22%)
May 07, 2024 15.64 16.25 15.31 15.53 904,568 -0.02(-0.13%)
May 06, 2024 14.94 15.75 14.85 15.55 1,285,367 +0.77(+5.21%)
May 03, 2024 14.65 15.42 14.31 14.78 1,145,704 +0.59(+4.16%)
May 02, 2024 13.39 14.21 12.17 14.19 1,575,535 +1.47(+11.56%)
May 01, 2024 12.24 13.26 12.24 12.72 1,288,534 +0.48(+3.92%)
Apr 30, 2024 12.52 12.66 12.21 12.24 1,080,606 -0.56(-4.38%)
Apr 29, 2024 12.81 13.02 12.69 12.80 1,074,026 +0.17(+1.31%)
Apr 26, 2024 12.15 12.65 12.01 12.63 762,109 +0.40(+3.31%)
Apr 25, 2024 12.36 12.37 11.88 12.23 1,152,169 -0.11(-0.89%)
Apr 24, 2024 12.09 12.39 12.02 12.34 1,315,626 +0.29(+2.36%)
Apr 23, 2024 11.70 12.46 11.70 12.05 839,660 +0.22(+1.90%)
Apr 22, 2024 12.19 12.19 11.70 11.83 809,482 -0.26(-2.15%)
Apr 19, 2024 11.89 12.32 11.89 12.09 850,446 +0.04(+0.33%)
Apr 18, 2024 12.05 12.45 11.89 12.05 1,391,978 +0.00(+0.00%)
Apr 17, 2024 12.40 12.45 12.04 12.05 1,360,702 -0.41(-3.29%)
Apr 16, 2024 12.56 12.71 12.20 12.46 923,276 -0.26(-2.04%)
Apr 15, 2024 13.60 13.72 12.63 12.72 1,168,226 -0.85(-6.26%)
Apr 12, 2024 14.01 14.12 13.40 13.57 901,798 -0.55(-3.90%)
Apr 11, 2024 14.90 15.00 14.03 14.12 831,697 -0.50(-3.42%)
Apr 10, 2024 14.48 14.74 14.11 14.62 1,028,159 -0.26(-1.75%)
Apr 09, 2024 14.20 15.46 14.18 14.88 969,598 +0.70(+4.94%)
Apr 08, 2024 13.80 14.21 13.62 14.18 1,130,632 +0.44(+3.20%)
Apr 05, 2024 14.06 14.24 13.62 13.74 1,389,954 -0.55(-3.85%)
Apr 04, 2024 14.60 14.79 14.22 14.29 1,173,534 -0.13(-0.90%)
Apr 03, 2024 14.08 14.79 14.00 14.42 1,365,357 +0.03(+0.21%)
Apr 02, 2024 15.12 15.15 14.07 14.39 1,388,832 -1.10(-7.10%)
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.