NasdaqGS - Nasdaq Real Time Price USD

NovoCure Limited (NVCR)

18.38
+1.48
+(8.76%)
At close: June 10 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202517.0619.2516.8618.3818.382,283,700
Jun 9, 202517.3217.3516.5916.9016.901,116,600
Jun 6, 202516.6317.3216.5517.0017.002,852,600
Jun 5, 202516.6016.7716.2216.4516.451,230,400
Jun 4, 202517.0517.2616.5816.7216.721,616,100
Jun 3, 202517.0517.5516.5517.0417.044,758,300
Jun 2, 202519.1119.1116.6817.0417.042,556,000
May 30, 202519.2719.2918.4619.1119.111,105,400
May 29, 202519.7220.0619.0119.4019.401,010,600
May 28, 202518.9819.4218.6619.3719.37873,500
May 27, 202519.2219.5718.8219.1819.181,352,000
May 23, 202517.7018.7917.7018.5418.54869,900
May 22, 202517.6218.3117.5818.1118.11885,300
May 21, 202517.9318.5017.4217.7517.751,340,200
May 20, 202517.8918.3017.7018.2018.201,133,300
May 19, 202517.5017.9917.3817.9617.96708,800
May 16, 202517.6017.9317.3417.8917.89725,400
May 15, 202517.1717.6216.6717.5917.59770,100
May 14, 202518.1118.1116.9217.1017.10890,000
May 13, 202518.7918.8517.8618.1418.141,056,500
May 12, 202517.9718.7717.9318.5718.571,051,600
May 9, 202517.5217.6917.2017.3817.381,001,100
May 8, 202516.9617.6916.8517.4417.44681,600
May 7, 202516.5816.7216.1916.6516.65948,900
May 6, 202517.5517.5716.3116.3316.331,017,500
May 5, 202518.1518.1517.6117.7617.76675,200
May 2, 202518.3118.5118.1418.1518.15728,600
May 1, 202518.2818.4017.4717.9517.95874,400
Apr 30, 202517.9918.3217.5718.1418.14753,700
Apr 29, 202518.3218.5217.6818.2918.29723,600
Apr 28, 202518.4319.0217.9918.3118.311,193,200
Apr 25, 202518.2518.9717.9618.5018.501,012,000
Apr 24, 202518.9419.2517.4018.5518.551,430,000
Apr 23, 202517.0017.8116.9417.7717.771,278,400
Apr 22, 202516.0016.6016.0016.5116.51872,200
Apr 21, 202515.3615.6815.2515.5815.581,077,800
Apr 17, 202515.7415.8515.5215.5815.58705,600
Apr 16, 202515.9616.2815.4915.8315.83760,600
Apr 15, 202516.5416.8616.0816.4616.46645,400
Apr 14, 202516.8817.0616.1316.5516.55662,200
Apr 11, 202516.1316.5215.7516.5016.50651,700
Apr 10, 202516.7716.8715.8116.0816.08801,400
Apr 9, 202514.8717.1514.8116.9516.951,001,700
Apr 8, 202517.1317.1915.0615.3715.37790,700
Apr 7, 202515.7917.4015.4416.6116.611,263,500
Apr 4, 202516.2516.8015.9216.4916.49985,400
Apr 3, 202517.1217.3516.9016.9816.98664,800
Apr 2, 202517.1917.9517.1817.9417.94588,200
Apr 1, 202517.8318.0017.3217.5217.52598,100
Mar 31, 202518.4618.5817.6017.8217.82844,500
Mar 28, 202518.9318.9318.4118.8618.86640,300
Mar 27, 202518.5219.0618.3118.9718.97490,400
Mar 26, 202518.8718.9818.2318.4418.44480,000
Mar 25, 202519.6919.7818.5518.7718.77529,000
Mar 24, 202519.7319.9719.5819.7819.78551,400
Mar 21, 202518.9119.5018.7019.3319.331,078,300
Mar 20, 202519.1219.5818.8619.1819.18543,300
Mar 19, 202519.0819.5619.0819.3219.32541,800
Mar 18, 202519.3619.4518.8419.3619.36915,300
Mar 17, 202519.4419.8319.1119.5919.59705,200
Mar 14, 202520.2820.4919.3119.4919.49702,800
Mar 13, 202520.6020.8720.0020.0620.06617,200
Mar 12, 202521.3121.5520.3520.6220.621,302,200
Mar 11, 202520.2921.4820.0721.3221.321,244,700
Mar 10, 202519.6720.7019.6720.2920.291,076,800
Mar 7, 202519.3920.5019.2520.1820.18925,400
Mar 6, 202518.8319.4418.2119.2619.26862,900
Mar 5, 202518.0719.3517.7019.1519.151,096,100
Mar 4, 202517.7418.4517.0918.1918.191,339,700
Mar 3, 202519.0419.0618.0018.4118.411,526,000
Feb 28, 202519.0019.2817.8219.0719.072,308,800
Feb 27, 202520.1221.1719.2219.2319.232,805,900
Feb 26, 202521.0922.3021.0721.9621.961,230,400
Feb 25, 202521.2821.4020.5321.0021.00883,300
Feb 24, 202522.1322.1320.9421.2421.24825,500
Feb 21, 202521.9422.1421.3822.0922.091,032,900
Feb 20, 202521.7722.1421.3821.6521.65749,700
Feb 19, 202521.9622.2021.6221.8121.81517,700
Feb 18, 202522.4522.5621.6322.0522.05719,500
Feb 14, 202521.8422.9521.7222.4822.48740,200
Feb 13, 202521.6021.8221.3621.7121.71548,600
Feb 12, 202520.8521.4020.7221.3721.37706,000
Feb 11, 202521.2421.6621.0221.2121.21725,200
Feb 10, 202522.3122.3121.5221.6521.65873,100
Feb 7, 202522.8123.1822.0322.2522.25767,600
Feb 6, 202524.1924.1922.8822.9322.93872,700
Feb 5, 202523.6724.7323.5124.1824.18707,000
Feb 4, 202523.7423.8723.0823.6723.67964,400
Feb 3, 202523.9524.1323.4523.7523.75875,500
Jan 31, 202525.6925.7924.3324.5224.52726,100
Jan 30, 202525.9726.4725.4925.5125.51520,200
Jan 29, 202525.5125.7525.1025.5225.52556,300
Jan 28, 202525.5325.9424.9225.5725.57570,200
Jan 27, 202526.0026.3625.1525.3825.38828,400
Jan 24, 202526.9027.1125.8526.3326.33835,000
Jan 23, 202526.8327.3226.6127.0227.02672,400
Jan 22, 202526.9527.4326.2026.8326.83981,900
Jan 21, 202526.3627.4726.1326.9626.96617,100
Jan 17, 202525.6627.1025.6626.1726.171,184,400
Jan 16, 202526.3026.6325.4626.0226.02845,300
Jan 15, 202527.0527.7026.3226.3526.35893,900
Jan 14, 202527.2227.5926.1526.2326.231,024,000
Jan 13, 202527.4528.1326.4327.3827.381,826,400
Jan 10, 202528.0428.5627.1627.4527.451,289,600
Jan 8, 202528.6529.2928.1928.9128.911,176,500
Jan 7, 202529.5029.8028.7129.0129.01952,300
Jan 6, 202530.3530.7829.4929.6629.66820,700
Jan 3, 202530.3330.6329.8030.1930.191,004,500
Jan 2, 202530.5431.1729.8529.9929.991,202,900
Dec 31, 202430.3030.8729.6229.8029.80744,700
Dec 30, 202430.2830.8129.7830.0830.08493,500
Dec 27, 202431.7432.0630.3830.7030.70561,300
Dec 26, 202430.7331.9930.2531.9031.90694,200
Dec 24, 202430.4931.0129.8130.9730.97312,400
Dec 23, 202430.8431.0329.8530.4930.49707,400
Dec 20, 202430.3331.5230.3330.8030.801,820,700
Dec 19, 202431.7231.9229.7930.4030.401,169,900
Dec 18, 202431.9934.1330.5831.5431.541,904,100
Dec 17, 202431.7633.0031.4532.1032.10990,200
Dec 16, 202433.2833.8231.6031.7531.751,384,300
Dec 13, 202431.2234.0030.5633.4133.411,748,900
Dec 12, 202431.1431.5029.7530.0630.06910,100
Dec 11, 202430.1531.6729.2931.1331.131,366,000
Dec 10, 202428.5229.9628.0029.7229.721,204,500
Dec 9, 202428.0028.8227.5628.6528.65951,600
Dec 6, 202427.5528.3826.4527.9627.961,231,600
Dec 5, 202429.0429.3226.5026.6026.601,650,600
Dec 4, 202430.6231.2827.9429.2329.232,057,100
Dec 3, 202429.1532.6029.0530.5130.514,078,800
Dec 2, 202428.2531.5725.0029.8529.8512,214,800
Nov 29, 202419.8120.2419.5820.0420.04881,700
Nov 27, 202418.2919.7718.0019.6919.691,085,100
Nov 26, 202418.6918.7417.4617.8817.88603,500
Nov 25, 202418.1618.9818.0418.7818.781,052,300
Nov 22, 202417.2017.8917.0917.7317.73657,800
Nov 21, 202416.9717.2216.3017.0917.09809,700
Nov 20, 202416.2617.3516.2216.8616.86673,900
Nov 19, 202415.5416.5515.3516.4816.48686,100
Nov 18, 202415.9916.1615.6415.7315.73720,000
Nov 15, 202416.6716.8016.0916.1116.11733,500
Nov 14, 202417.7418.1716.4316.5716.57846,100
Nov 13, 202417.9718.2417.5817.8917.89766,400
Nov 12, 202418.0818.3817.6017.8217.821,014,000
Nov 11, 202417.7418.2117.5718.1918.19619,100
Nov 8, 202417.6518.6717.2817.4417.441,171,900
Nov 7, 202418.1018.1017.3017.6517.65998,900
Nov 6, 202417.2018.4517.0318.1018.101,430,500
Nov 5, 202416.1916.9715.8916.6216.62647,500
Nov 4, 202416.2116.9616.2116.5916.59810,700
Nov 1, 202415.3416.2415.1016.1816.18862,000
Oct 31, 202416.5116.6415.1715.1815.181,231,600
Oct 30, 202416.7817.6915.1216.9916.991,633,900
Oct 29, 202416.4816.9216.3416.8916.89865,700
Oct 28, 202416.9817.3116.5116.6216.621,070,100
Oct 25, 202416.5616.8516.3316.7416.74668,500
Oct 24, 202416.2216.6916.0816.3716.37743,400
Oct 23, 202415.9716.2015.6016.1816.18876,600
Oct 22, 202416.2116.4115.8716.1516.15644,100
Oct 21, 202416.8717.0715.8616.2716.271,468,100
Oct 18, 202416.9717.6316.7717.2117.211,182,200
Oct 17, 202417.6517.6616.3516.9016.901,805,700
Oct 16, 202421.4621.8217.6917.8717.876,732,600
Oct 15, 202416.0619.3315.9017.7817.782,771,800
Oct 14, 202415.6716.1415.5416.0616.06682,200
Oct 11, 202414.8415.8114.7415.7515.75722,500
Oct 10, 202414.5014.9014.3314.8714.87827,700
Oct 9, 202414.6115.0314.4014.6614.66749,600
Oct 8, 202414.5014.8414.1714.6614.661,197,800
Oct 7, 202414.6814.8514.5014.6114.61460,500
Oct 4, 202415.0515.1514.4514.7214.72498,200
Oct 3, 202415.2615.2614.4414.5414.54664,700
Oct 2, 202414.6715.7514.4715.5015.50970,700
Oct 1, 202415.3315.5114.6514.8914.89843,200
Sep 30, 202415.5215.9815.3415.6315.63503,100
Sep 27, 202416.0116.1615.4015.6115.61653,200
Sep 26, 202416.1816.2515.6015.6515.65638,600
Sep 25, 202416.4416.6715.9015.9515.95666,500
Sep 24, 202416.7516.8016.2616.4316.43551,500
Sep 23, 202417.3717.3716.3216.5316.53801,400
Sep 20, 202417.7817.7817.1617.4517.451,173,600
Sep 19, 202418.4618.5017.7517.8417.84567,200
Sep 18, 202417.7018.5917.2417.6117.61542,000
Sep 17, 202418.1518.8617.9818.0218.02740,100
Sep 16, 202418.5818.7517.6317.9617.96588,300
Sep 13, 202417.6918.6017.5318.5718.57905,000
Sep 12, 202417.3117.5716.7117.3317.33923,400
Sep 11, 202416.8917.6716.6017.2317.23641,400
Sep 10, 202416.5317.0216.2616.9016.90752,700
Sep 9, 202416.8817.0716.4216.6116.61861,700
Sep 6, 202418.0418.2116.3516.8816.881,193,800
Sep 5, 202416.6119.0916.6118.0518.051,877,100
Sep 4, 202416.6117.0816.1416.7016.701,570,200
Sep 3, 202417.4719.1316.1016.7516.753,047,600
Aug 30, 202419.9620.2119.2919.4419.441,141,800
Aug 29, 202419.8320.1219.4419.7519.751,228,100
Aug 28, 202418.0319.8517.7019.7319.731,048,900
Aug 27, 202418.0118.3017.6518.0018.00516,200
Aug 26, 202418.1718.3817.9418.1518.15471,100
Aug 23, 202417.1418.1416.9918.0218.02662,200
Aug 22, 202417.5717.5716.8516.9916.99585,600
Aug 21, 202417.5717.8117.3617.5017.50729,300
Aug 20, 202418.0518.1216.9417.5017.50852,300
Aug 19, 202417.9818.3717.7518.0818.081,289,800
Aug 16, 202418.8719.0717.5117.9017.901,130,600
Aug 15, 202418.0019.5718.0018.9118.911,718,300
Aug 14, 202418.3918.3917.4817.5017.501,197,200
Aug 13, 202418.4718.5018.0918.2318.23695,800
Aug 12, 202418.5118.5118.0018.3818.38613,800
Aug 9, 202419.2119.4518.4918.6918.69840,500
Aug 8, 202419.3620.0019.1319.2919.29776,300
Aug 7, 202419.6619.9119.1119.2119.211,188,500
Aug 6, 202420.3520.8619.3919.4619.46989,600
Aug 5, 202419.2620.7518.9420.4820.48922,300
Aug 2, 202420.5420.9820.0720.7120.711,224,900
Aug 1, 202422.7722.9621.1121.4021.401,136,000
Jul 31, 202423.4923.7822.5622.7722.771,668,300
Jul 30, 202421.0623.8720.9523.3423.342,954,600
Jul 29, 202419.0520.8118.5420.8020.801,461,100
Jul 26, 202419.3619.3617.8519.0219.021,237,000
Jul 25, 202418.7919.2717.1418.6518.652,048,100
Jul 24, 202418.5419.2318.5418.7918.791,182,600
Jul 23, 202418.6319.3818.5818.7718.77825,400
Jul 22, 202418.3918.9818.0318.8818.881,107,300
Jul 19, 202418.5718.6917.8818.4018.40685,600
Jul 18, 202419.0019.2918.2518.4818.48793,900
Jul 17, 202418.7719.1918.5119.1119.11914,000
Jul 16, 202418.4019.3718.1519.2819.281,081,500
Jul 15, 202417.6818.2017.3417.9917.99962,600
Jul 12, 202417.9819.0617.7617.9817.981,169,900
Jul 11, 202417.3617.9517.0117.7217.721,633,500
Jul 10, 202416.9917.1216.4116.8516.851,046,200
Jul 9, 202416.0117.0315.8716.8116.811,447,900
Jul 8, 202416.9917.0415.8516.0016.001,339,300
Jul 5, 202416.9116.9116.5616.7816.781,149,200
Jul 3, 202416.8417.1916.6316.8716.87981,700
Jul 2, 202417.4417.4916.6216.8016.801,283,300
Jul 1, 202417.2717.6816.7717.3517.352,149,200
Jun 28, 202417.6717.9316.7217.1317.1315,835,100
Jun 27, 202418.0418.2017.4617.6317.631,690,600
Jun 26, 202417.9418.2617.7918.1618.16981,700
Jun 25, 202418.6318.6318.0018.0418.041,215,700
Jun 24, 202419.0719.2318.5918.7218.72849,400
Jun 21, 202419.3119.5518.9019.0719.071,299,500
Jun 20, 202419.2019.8519.1219.1719.17865,500
Jun 18, 202419.2719.9919.1719.4419.44876,200
Jun 17, 202421.2421.3418.9219.4019.401,971,700
Jun 14, 202421.2821.4220.9721.3421.34885,600
Jun 13, 202421.2821.8621.0221.5221.521,098,800
Jun 12, 202422.2522.4420.9721.2521.25945,400
Jun 11, 202421.2021.6120.9021.4121.41948,900

Related Tickers

BJDX Bluejay Diagnostics, Inc.
1.8300
-8.04%
 
VERO Venus Concept Inc.
2.5200
-10.00%
 
PACB Pacific Biosciences of California, Inc.
1.1600
-3.33%
 
RSLS ReShape Lifesciences Inc.
2.4600
-5.38%
 
HSDT Helius Medical Technologies, Inc.
0.8450
-2.31%
 
PRCT PROCEPT BioRobotics Corporation
64.23
+2.18%
 
NNOX Nano-X Imaging Ltd.
5.63
+1.99%
 
TNDM Tandem Diabetes Care, Inc.
22.44
+10.92%
 
QTRX Quanterix Corporation
6.58
+30.04%
 
QDEL QuidelOrtho Corporation
30.92
+2.35%