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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 10, 2025 | 17.06 | 19.25 | 16.86 | 18.38 | 18.38 | 2,283,700 |
Jun 9, 2025 | 17.32 | 17.35 | 16.59 | 16.90 | 16.90 | 1,116,600 |
Jun 6, 2025 | 16.63 | 17.32 | 16.55 | 17.00 | 17.00 | 2,852,600 |
Jun 5, 2025 | 16.60 | 16.77 | 16.22 | 16.45 | 16.45 | 1,230,400 |
Jun 4, 2025 | 17.05 | 17.26 | 16.58 | 16.72 | 16.72 | 1,616,100 |
Jun 3, 2025 | 17.05 | 17.55 | 16.55 | 17.04 | 17.04 | 4,758,300 |
Jun 2, 2025 | 19.11 | 19.11 | 16.68 | 17.04 | 17.04 | 2,556,000 |
May 30, 2025 | 19.27 | 19.29 | 18.46 | 19.11 | 19.11 | 1,105,400 |
May 29, 2025 | 19.72 | 20.06 | 19.01 | 19.40 | 19.40 | 1,010,600 |
May 28, 2025 | 18.98 | 19.42 | 18.66 | 19.37 | 19.37 | 873,500 |
May 27, 2025 | 19.22 | 19.57 | 18.82 | 19.18 | 19.18 | 1,352,000 |
May 23, 2025 | 17.70 | 18.79 | 17.70 | 18.54 | 18.54 | 869,900 |
May 22, 2025 | 17.62 | 18.31 | 17.58 | 18.11 | 18.11 | 885,300 |
May 21, 2025 | 17.93 | 18.50 | 17.42 | 17.75 | 17.75 | 1,340,200 |
May 20, 2025 | 17.89 | 18.30 | 17.70 | 18.20 | 18.20 | 1,133,300 |
May 19, 2025 | 17.50 | 17.99 | 17.38 | 17.96 | 17.96 | 708,800 |
May 16, 2025 | 17.60 | 17.93 | 17.34 | 17.89 | 17.89 | 725,400 |
May 15, 2025 | 17.17 | 17.62 | 16.67 | 17.59 | 17.59 | 770,100 |
May 14, 2025 | 18.11 | 18.11 | 16.92 | 17.10 | 17.10 | 890,000 |
May 13, 2025 | 18.79 | 18.85 | 17.86 | 18.14 | 18.14 | 1,056,500 |
May 12, 2025 | 17.97 | 18.77 | 17.93 | 18.57 | 18.57 | 1,051,600 |
May 9, 2025 | 17.52 | 17.69 | 17.20 | 17.38 | 17.38 | 1,001,100 |
May 8, 2025 | 16.96 | 17.69 | 16.85 | 17.44 | 17.44 | 681,600 |
May 7, 2025 | 16.58 | 16.72 | 16.19 | 16.65 | 16.65 | 948,900 |
May 6, 2025 | 17.55 | 17.57 | 16.31 | 16.33 | 16.33 | 1,017,500 |
May 5, 2025 | 18.15 | 18.15 | 17.61 | 17.76 | 17.76 | 675,200 |
May 2, 2025 | 18.31 | 18.51 | 18.14 | 18.15 | 18.15 | 728,600 |
May 1, 2025 | 18.28 | 18.40 | 17.47 | 17.95 | 17.95 | 874,400 |
Apr 30, 2025 | 17.99 | 18.32 | 17.57 | 18.14 | 18.14 | 753,700 |
Apr 29, 2025 | 18.32 | 18.52 | 17.68 | 18.29 | 18.29 | 723,600 |
Apr 28, 2025 | 18.43 | 19.02 | 17.99 | 18.31 | 18.31 | 1,193,200 |
Apr 25, 2025 | 18.25 | 18.97 | 17.96 | 18.50 | 18.50 | 1,012,000 |
Apr 24, 2025 | 18.94 | 19.25 | 17.40 | 18.55 | 18.55 | 1,430,000 |
Apr 23, 2025 | 17.00 | 17.81 | 16.94 | 17.77 | 17.77 | 1,278,400 |
Apr 22, 2025 | 16.00 | 16.60 | 16.00 | 16.51 | 16.51 | 872,200 |
Apr 21, 2025 | 15.36 | 15.68 | 15.25 | 15.58 | 15.58 | 1,077,800 |
Apr 17, 2025 | 15.74 | 15.85 | 15.52 | 15.58 | 15.58 | 705,600 |
Apr 16, 2025 | 15.96 | 16.28 | 15.49 | 15.83 | 15.83 | 760,600 |
Apr 15, 2025 | 16.54 | 16.86 | 16.08 | 16.46 | 16.46 | 645,400 |
Apr 14, 2025 | 16.88 | 17.06 | 16.13 | 16.55 | 16.55 | 662,200 |
Apr 11, 2025 | 16.13 | 16.52 | 15.75 | 16.50 | 16.50 | 651,700 |
Apr 10, 2025 | 16.77 | 16.87 | 15.81 | 16.08 | 16.08 | 801,400 |
Apr 9, 2025 | 14.87 | 17.15 | 14.81 | 16.95 | 16.95 | 1,001,700 |
Apr 8, 2025 | 17.13 | 17.19 | 15.06 | 15.37 | 15.37 | 790,700 |
Apr 7, 2025 | 15.79 | 17.40 | 15.44 | 16.61 | 16.61 | 1,263,500 |
Apr 4, 2025 | 16.25 | 16.80 | 15.92 | 16.49 | 16.49 | 985,400 |
Apr 3, 2025 | 17.12 | 17.35 | 16.90 | 16.98 | 16.98 | 664,800 |
Apr 2, 2025 | 17.19 | 17.95 | 17.18 | 17.94 | 17.94 | 588,200 |
Apr 1, 2025 | 17.83 | 18.00 | 17.32 | 17.52 | 17.52 | 598,100 |
Mar 31, 2025 | 18.46 | 18.58 | 17.60 | 17.82 | 17.82 | 844,500 |
Mar 28, 2025 | 18.93 | 18.93 | 18.41 | 18.86 | 18.86 | 640,300 |
Mar 27, 2025 | 18.52 | 19.06 | 18.31 | 18.97 | 18.97 | 490,400 |
Mar 26, 2025 | 18.87 | 18.98 | 18.23 | 18.44 | 18.44 | 480,000 |
Mar 25, 2025 | 19.69 | 19.78 | 18.55 | 18.77 | 18.77 | 529,000 |
Mar 24, 2025 | 19.73 | 19.97 | 19.58 | 19.78 | 19.78 | 551,400 |
Mar 21, 2025 | 18.91 | 19.50 | 18.70 | 19.33 | 19.33 | 1,078,300 |
Mar 20, 2025 | 19.12 | 19.58 | 18.86 | 19.18 | 19.18 | 543,300 |
Mar 19, 2025 | 19.08 | 19.56 | 19.08 | 19.32 | 19.32 | 541,800 |
Mar 18, 2025 | 19.36 | 19.45 | 18.84 | 19.36 | 19.36 | 915,300 |
Mar 17, 2025 | 19.44 | 19.83 | 19.11 | 19.59 | 19.59 | 705,200 |
Mar 14, 2025 | 20.28 | 20.49 | 19.31 | 19.49 | 19.49 | 702,800 |
Mar 13, 2025 | 20.60 | 20.87 | 20.00 | 20.06 | 20.06 | 617,200 |
Mar 12, 2025 | 21.31 | 21.55 | 20.35 | 20.62 | 20.62 | 1,302,200 |
Mar 11, 2025 | 20.29 | 21.48 | 20.07 | 21.32 | 21.32 | 1,244,700 |
Mar 10, 2025 | 19.67 | 20.70 | 19.67 | 20.29 | 20.29 | 1,076,800 |
Mar 7, 2025 | 19.39 | 20.50 | 19.25 | 20.18 | 20.18 | 925,400 |
Mar 6, 2025 | 18.83 | 19.44 | 18.21 | 19.26 | 19.26 | 862,900 |
Mar 5, 2025 | 18.07 | 19.35 | 17.70 | 19.15 | 19.15 | 1,096,100 |
Mar 4, 2025 | 17.74 | 18.45 | 17.09 | 18.19 | 18.19 | 1,339,700 |
Mar 3, 2025 | 19.04 | 19.06 | 18.00 | 18.41 | 18.41 | 1,526,000 |
Feb 28, 2025 | 19.00 | 19.28 | 17.82 | 19.07 | 19.07 | 2,308,800 |
Feb 27, 2025 | 20.12 | 21.17 | 19.22 | 19.23 | 19.23 | 2,805,900 |
Feb 26, 2025 | 21.09 | 22.30 | 21.07 | 21.96 | 21.96 | 1,230,400 |
Feb 25, 2025 | 21.28 | 21.40 | 20.53 | 21.00 | 21.00 | 883,300 |
Feb 24, 2025 | 22.13 | 22.13 | 20.94 | 21.24 | 21.24 | 825,500 |
Feb 21, 2025 | 21.94 | 22.14 | 21.38 | 22.09 | 22.09 | 1,032,900 |
Feb 20, 2025 | 21.77 | 22.14 | 21.38 | 21.65 | 21.65 | 749,700 |
Feb 19, 2025 | 21.96 | 22.20 | 21.62 | 21.81 | 21.81 | 517,700 |
Feb 18, 2025 | 22.45 | 22.56 | 21.63 | 22.05 | 22.05 | 719,500 |
Feb 14, 2025 | 21.84 | 22.95 | 21.72 | 22.48 | 22.48 | 740,200 |
Feb 13, 2025 | 21.60 | 21.82 | 21.36 | 21.71 | 21.71 | 548,600 |
Feb 12, 2025 | 20.85 | 21.40 | 20.72 | 21.37 | 21.37 | 706,000 |
Feb 11, 2025 | 21.24 | 21.66 | 21.02 | 21.21 | 21.21 | 725,200 |
Feb 10, 2025 | 22.31 | 22.31 | 21.52 | 21.65 | 21.65 | 873,100 |
Feb 7, 2025 | 22.81 | 23.18 | 22.03 | 22.25 | 22.25 | 767,600 |
Feb 6, 2025 | 24.19 | 24.19 | 22.88 | 22.93 | 22.93 | 872,700 |
Feb 5, 2025 | 23.67 | 24.73 | 23.51 | 24.18 | 24.18 | 707,000 |
Feb 4, 2025 | 23.74 | 23.87 | 23.08 | 23.67 | 23.67 | 964,400 |
Feb 3, 2025 | 23.95 | 24.13 | 23.45 | 23.75 | 23.75 | 875,500 |
Jan 31, 2025 | 25.69 | 25.79 | 24.33 | 24.52 | 24.52 | 726,100 |
Jan 30, 2025 | 25.97 | 26.47 | 25.49 | 25.51 | 25.51 | 520,200 |
Jan 29, 2025 | 25.51 | 25.75 | 25.10 | 25.52 | 25.52 | 556,300 |
Jan 28, 2025 | 25.53 | 25.94 | 24.92 | 25.57 | 25.57 | 570,200 |
Jan 27, 2025 | 26.00 | 26.36 | 25.15 | 25.38 | 25.38 | 828,400 |
Jan 24, 2025 | 26.90 | 27.11 | 25.85 | 26.33 | 26.33 | 835,000 |
Jan 23, 2025 | 26.83 | 27.32 | 26.61 | 27.02 | 27.02 | 672,400 |
Jan 22, 2025 | 26.95 | 27.43 | 26.20 | 26.83 | 26.83 | 981,900 |
Jan 21, 2025 | 26.36 | 27.47 | 26.13 | 26.96 | 26.96 | 617,100 |
Jan 17, 2025 | 25.66 | 27.10 | 25.66 | 26.17 | 26.17 | 1,184,400 |
Jan 16, 2025 | 26.30 | 26.63 | 25.46 | 26.02 | 26.02 | 845,300 |
Jan 15, 2025 | 27.05 | 27.70 | 26.32 | 26.35 | 26.35 | 893,900 |
Jan 14, 2025 | 27.22 | 27.59 | 26.15 | 26.23 | 26.23 | 1,024,000 |
Jan 13, 2025 | 27.45 | 28.13 | 26.43 | 27.38 | 27.38 | 1,826,400 |
Jan 10, 2025 | 28.04 | 28.56 | 27.16 | 27.45 | 27.45 | 1,289,600 |
Jan 8, 2025 | 28.65 | 29.29 | 28.19 | 28.91 | 28.91 | 1,176,500 |
Jan 7, 2025 | 29.50 | 29.80 | 28.71 | 29.01 | 29.01 | 952,300 |
Jan 6, 2025 | 30.35 | 30.78 | 29.49 | 29.66 | 29.66 | 820,700 |
Jan 3, 2025 | 30.33 | 30.63 | 29.80 | 30.19 | 30.19 | 1,004,500 |
Jan 2, 2025 | 30.54 | 31.17 | 29.85 | 29.99 | 29.99 | 1,202,900 |
Dec 31, 2024 | 30.30 | 30.87 | 29.62 | 29.80 | 29.80 | 744,700 |
Dec 30, 2024 | 30.28 | 30.81 | 29.78 | 30.08 | 30.08 | 493,500 |
Dec 27, 2024 | 31.74 | 32.06 | 30.38 | 30.70 | 30.70 | 561,300 |
Dec 26, 2024 | 30.73 | 31.99 | 30.25 | 31.90 | 31.90 | 694,200 |
Dec 24, 2024 | 30.49 | 31.01 | 29.81 | 30.97 | 30.97 | 312,400 |
Dec 23, 2024 | 30.84 | 31.03 | 29.85 | 30.49 | 30.49 | 707,400 |
Dec 20, 2024 | 30.33 | 31.52 | 30.33 | 30.80 | 30.80 | 1,820,700 |
Dec 19, 2024 | 31.72 | 31.92 | 29.79 | 30.40 | 30.40 | 1,169,900 |
Dec 18, 2024 | 31.99 | 34.13 | 30.58 | 31.54 | 31.54 | 1,904,100 |
Dec 17, 2024 | 31.76 | 33.00 | 31.45 | 32.10 | 32.10 | 990,200 |
Dec 16, 2024 | 33.28 | 33.82 | 31.60 | 31.75 | 31.75 | 1,384,300 |
Dec 13, 2024 | 31.22 | 34.00 | 30.56 | 33.41 | 33.41 | 1,748,900 |
Dec 12, 2024 | 31.14 | 31.50 | 29.75 | 30.06 | 30.06 | 910,100 |
Dec 11, 2024 | 30.15 | 31.67 | 29.29 | 31.13 | 31.13 | 1,366,000 |
Dec 10, 2024 | 28.52 | 29.96 | 28.00 | 29.72 | 29.72 | 1,204,500 |
Dec 9, 2024 | 28.00 | 28.82 | 27.56 | 28.65 | 28.65 | 951,600 |
Dec 6, 2024 | 27.55 | 28.38 | 26.45 | 27.96 | 27.96 | 1,231,600 |
Dec 5, 2024 | 29.04 | 29.32 | 26.50 | 26.60 | 26.60 | 1,650,600 |
Dec 4, 2024 | 30.62 | 31.28 | 27.94 | 29.23 | 29.23 | 2,057,100 |
Dec 3, 2024 | 29.15 | 32.60 | 29.05 | 30.51 | 30.51 | 4,078,800 |
Dec 2, 2024 | 28.25 | 31.57 | 25.00 | 29.85 | 29.85 | 12,214,800 |
Nov 29, 2024 | 19.81 | 20.24 | 19.58 | 20.04 | 20.04 | 881,700 |
Nov 27, 2024 | 18.29 | 19.77 | 18.00 | 19.69 | 19.69 | 1,085,100 |
Nov 26, 2024 | 18.69 | 18.74 | 17.46 | 17.88 | 17.88 | 603,500 |
Nov 25, 2024 | 18.16 | 18.98 | 18.04 | 18.78 | 18.78 | 1,052,300 |
Nov 22, 2024 | 17.20 | 17.89 | 17.09 | 17.73 | 17.73 | 657,800 |
Nov 21, 2024 | 16.97 | 17.22 | 16.30 | 17.09 | 17.09 | 809,700 |
Nov 20, 2024 | 16.26 | 17.35 | 16.22 | 16.86 | 16.86 | 673,900 |
Nov 19, 2024 | 15.54 | 16.55 | 15.35 | 16.48 | 16.48 | 686,100 |
Nov 18, 2024 | 15.99 | 16.16 | 15.64 | 15.73 | 15.73 | 720,000 |
Nov 15, 2024 | 16.67 | 16.80 | 16.09 | 16.11 | 16.11 | 733,500 |
Nov 14, 2024 | 17.74 | 18.17 | 16.43 | 16.57 | 16.57 | 846,100 |
Nov 13, 2024 | 17.97 | 18.24 | 17.58 | 17.89 | 17.89 | 766,400 |
Nov 12, 2024 | 18.08 | 18.38 | 17.60 | 17.82 | 17.82 | 1,014,000 |
Nov 11, 2024 | 17.74 | 18.21 | 17.57 | 18.19 | 18.19 | 619,100 |
Nov 8, 2024 | 17.65 | 18.67 | 17.28 | 17.44 | 17.44 | 1,171,900 |
Nov 7, 2024 | 18.10 | 18.10 | 17.30 | 17.65 | 17.65 | 998,900 |
Nov 6, 2024 | 17.20 | 18.45 | 17.03 | 18.10 | 18.10 | 1,430,500 |
Nov 5, 2024 | 16.19 | 16.97 | 15.89 | 16.62 | 16.62 | 647,500 |
Nov 4, 2024 | 16.21 | 16.96 | 16.21 | 16.59 | 16.59 | 810,700 |
Nov 1, 2024 | 15.34 | 16.24 | 15.10 | 16.18 | 16.18 | 862,000 |
Oct 31, 2024 | 16.51 | 16.64 | 15.17 | 15.18 | 15.18 | 1,231,600 |
Oct 30, 2024 | 16.78 | 17.69 | 15.12 | 16.99 | 16.99 | 1,633,900 |
Oct 29, 2024 | 16.48 | 16.92 | 16.34 | 16.89 | 16.89 | 865,700 |
Oct 28, 2024 | 16.98 | 17.31 | 16.51 | 16.62 | 16.62 | 1,070,100 |
Oct 25, 2024 | 16.56 | 16.85 | 16.33 | 16.74 | 16.74 | 668,500 |
Oct 24, 2024 | 16.22 | 16.69 | 16.08 | 16.37 | 16.37 | 743,400 |
Oct 23, 2024 | 15.97 | 16.20 | 15.60 | 16.18 | 16.18 | 876,600 |
Oct 22, 2024 | 16.21 | 16.41 | 15.87 | 16.15 | 16.15 | 644,100 |
Oct 21, 2024 | 16.87 | 17.07 | 15.86 | 16.27 | 16.27 | 1,468,100 |
Oct 18, 2024 | 16.97 | 17.63 | 16.77 | 17.21 | 17.21 | 1,182,200 |
Oct 17, 2024 | 17.65 | 17.66 | 16.35 | 16.90 | 16.90 | 1,805,700 |
Oct 16, 2024 | 21.46 | 21.82 | 17.69 | 17.87 | 17.87 | 6,732,600 |
Oct 15, 2024 | 16.06 | 19.33 | 15.90 | 17.78 | 17.78 | 2,771,800 |
Oct 14, 2024 | 15.67 | 16.14 | 15.54 | 16.06 | 16.06 | 682,200 |
Oct 11, 2024 | 14.84 | 15.81 | 14.74 | 15.75 | 15.75 | 722,500 |
Oct 10, 2024 | 14.50 | 14.90 | 14.33 | 14.87 | 14.87 | 827,700 |
Oct 9, 2024 | 14.61 | 15.03 | 14.40 | 14.66 | 14.66 | 749,600 |
Oct 8, 2024 | 14.50 | 14.84 | 14.17 | 14.66 | 14.66 | 1,197,800 |
Oct 7, 2024 | 14.68 | 14.85 | 14.50 | 14.61 | 14.61 | 460,500 |
Oct 4, 2024 | 15.05 | 15.15 | 14.45 | 14.72 | 14.72 | 498,200 |
Oct 3, 2024 | 15.26 | 15.26 | 14.44 | 14.54 | 14.54 | 664,700 |
Oct 2, 2024 | 14.67 | 15.75 | 14.47 | 15.50 | 15.50 | 970,700 |
Oct 1, 2024 | 15.33 | 15.51 | 14.65 | 14.89 | 14.89 | 843,200 |
Sep 30, 2024 | 15.52 | 15.98 | 15.34 | 15.63 | 15.63 | 503,100 |
Sep 27, 2024 | 16.01 | 16.16 | 15.40 | 15.61 | 15.61 | 653,200 |
Sep 26, 2024 | 16.18 | 16.25 | 15.60 | 15.65 | 15.65 | 638,600 |
Sep 25, 2024 | 16.44 | 16.67 | 15.90 | 15.95 | 15.95 | 666,500 |
Sep 24, 2024 | 16.75 | 16.80 | 16.26 | 16.43 | 16.43 | 551,500 |
Sep 23, 2024 | 17.37 | 17.37 | 16.32 | 16.53 | 16.53 | 801,400 |
Sep 20, 2024 | 17.78 | 17.78 | 17.16 | 17.45 | 17.45 | 1,173,600 |
Sep 19, 2024 | 18.46 | 18.50 | 17.75 | 17.84 | 17.84 | 567,200 |
Sep 18, 2024 | 17.70 | 18.59 | 17.24 | 17.61 | 17.61 | 542,000 |
Sep 17, 2024 | 18.15 | 18.86 | 17.98 | 18.02 | 18.02 | 740,100 |
Sep 16, 2024 | 18.58 | 18.75 | 17.63 | 17.96 | 17.96 | 588,300 |
Sep 13, 2024 | 17.69 | 18.60 | 17.53 | 18.57 | 18.57 | 905,000 |
Sep 12, 2024 | 17.31 | 17.57 | 16.71 | 17.33 | 17.33 | 923,400 |
Sep 11, 2024 | 16.89 | 17.67 | 16.60 | 17.23 | 17.23 | 641,400 |
Sep 10, 2024 | 16.53 | 17.02 | 16.26 | 16.90 | 16.90 | 752,700 |
Sep 9, 2024 | 16.88 | 17.07 | 16.42 | 16.61 | 16.61 | 861,700 |
Sep 6, 2024 | 18.04 | 18.21 | 16.35 | 16.88 | 16.88 | 1,193,800 |
Sep 5, 2024 | 16.61 | 19.09 | 16.61 | 18.05 | 18.05 | 1,877,100 |
Sep 4, 2024 | 16.61 | 17.08 | 16.14 | 16.70 | 16.70 | 1,570,200 |
Sep 3, 2024 | 17.47 | 19.13 | 16.10 | 16.75 | 16.75 | 3,047,600 |
Aug 30, 2024 | 19.96 | 20.21 | 19.29 | 19.44 | 19.44 | 1,141,800 |
Aug 29, 2024 | 19.83 | 20.12 | 19.44 | 19.75 | 19.75 | 1,228,100 |
Aug 28, 2024 | 18.03 | 19.85 | 17.70 | 19.73 | 19.73 | 1,048,900 |
Aug 27, 2024 | 18.01 | 18.30 | 17.65 | 18.00 | 18.00 | 516,200 |
Aug 26, 2024 | 18.17 | 18.38 | 17.94 | 18.15 | 18.15 | 471,100 |
Aug 23, 2024 | 17.14 | 18.14 | 16.99 | 18.02 | 18.02 | 662,200 |
Aug 22, 2024 | 17.57 | 17.57 | 16.85 | 16.99 | 16.99 | 585,600 |
Aug 21, 2024 | 17.57 | 17.81 | 17.36 | 17.50 | 17.50 | 729,300 |
Aug 20, 2024 | 18.05 | 18.12 | 16.94 | 17.50 | 17.50 | 852,300 |
Aug 19, 2024 | 17.98 | 18.37 | 17.75 | 18.08 | 18.08 | 1,289,800 |
Aug 16, 2024 | 18.87 | 19.07 | 17.51 | 17.90 | 17.90 | 1,130,600 |
Aug 15, 2024 | 18.00 | 19.57 | 18.00 | 18.91 | 18.91 | 1,718,300 |
Aug 14, 2024 | 18.39 | 18.39 | 17.48 | 17.50 | 17.50 | 1,197,200 |
Aug 13, 2024 | 18.47 | 18.50 | 18.09 | 18.23 | 18.23 | 695,800 |
Aug 12, 2024 | 18.51 | 18.51 | 18.00 | 18.38 | 18.38 | 613,800 |
Aug 9, 2024 | 19.21 | 19.45 | 18.49 | 18.69 | 18.69 | 840,500 |
Aug 8, 2024 | 19.36 | 20.00 | 19.13 | 19.29 | 19.29 | 776,300 |
Aug 7, 2024 | 19.66 | 19.91 | 19.11 | 19.21 | 19.21 | 1,188,500 |
Aug 6, 2024 | 20.35 | 20.86 | 19.39 | 19.46 | 19.46 | 989,600 |
Aug 5, 2024 | 19.26 | 20.75 | 18.94 | 20.48 | 20.48 | 922,300 |
Aug 2, 2024 | 20.54 | 20.98 | 20.07 | 20.71 | 20.71 | 1,224,900 |
Aug 1, 2024 | 22.77 | 22.96 | 21.11 | 21.40 | 21.40 | 1,136,000 |
Jul 31, 2024 | 23.49 | 23.78 | 22.56 | 22.77 | 22.77 | 1,668,300 |
Jul 30, 2024 | 21.06 | 23.87 | 20.95 | 23.34 | 23.34 | 2,954,600 |
Jul 29, 2024 | 19.05 | 20.81 | 18.54 | 20.80 | 20.80 | 1,461,100 |
Jul 26, 2024 | 19.36 | 19.36 | 17.85 | 19.02 | 19.02 | 1,237,000 |
Jul 25, 2024 | 18.79 | 19.27 | 17.14 | 18.65 | 18.65 | 2,048,100 |
Jul 24, 2024 | 18.54 | 19.23 | 18.54 | 18.79 | 18.79 | 1,182,600 |
Jul 23, 2024 | 18.63 | 19.38 | 18.58 | 18.77 | 18.77 | 825,400 |
Jul 22, 2024 | 18.39 | 18.98 | 18.03 | 18.88 | 18.88 | 1,107,300 |
Jul 19, 2024 | 18.57 | 18.69 | 17.88 | 18.40 | 18.40 | 685,600 |
Jul 18, 2024 | 19.00 | 19.29 | 18.25 | 18.48 | 18.48 | 793,900 |
Jul 17, 2024 | 18.77 | 19.19 | 18.51 | 19.11 | 19.11 | 914,000 |
Jul 16, 2024 | 18.40 | 19.37 | 18.15 | 19.28 | 19.28 | 1,081,500 |
Jul 15, 2024 | 17.68 | 18.20 | 17.34 | 17.99 | 17.99 | 962,600 |
Jul 12, 2024 | 17.98 | 19.06 | 17.76 | 17.98 | 17.98 | 1,169,900 |
Jul 11, 2024 | 17.36 | 17.95 | 17.01 | 17.72 | 17.72 | 1,633,500 |
Jul 10, 2024 | 16.99 | 17.12 | 16.41 | 16.85 | 16.85 | 1,046,200 |
Jul 9, 2024 | 16.01 | 17.03 | 15.87 | 16.81 | 16.81 | 1,447,900 |
Jul 8, 2024 | 16.99 | 17.04 | 15.85 | 16.00 | 16.00 | 1,339,300 |
Jul 5, 2024 | 16.91 | 16.91 | 16.56 | 16.78 | 16.78 | 1,149,200 |
Jul 3, 2024 | 16.84 | 17.19 | 16.63 | 16.87 | 16.87 | 981,700 |
Jul 2, 2024 | 17.44 | 17.49 | 16.62 | 16.80 | 16.80 | 1,283,300 |
Jul 1, 2024 | 17.27 | 17.68 | 16.77 | 17.35 | 17.35 | 2,149,200 |
Jun 28, 2024 | 17.67 | 17.93 | 16.72 | 17.13 | 17.13 | 15,835,100 |
Jun 27, 2024 | 18.04 | 18.20 | 17.46 | 17.63 | 17.63 | 1,690,600 |
Jun 26, 2024 | 17.94 | 18.26 | 17.79 | 18.16 | 18.16 | 981,700 |
Jun 25, 2024 | 18.63 | 18.63 | 18.00 | 18.04 | 18.04 | 1,215,700 |
Jun 24, 2024 | 19.07 | 19.23 | 18.59 | 18.72 | 18.72 | 849,400 |
Jun 21, 2024 | 19.31 | 19.55 | 18.90 | 19.07 | 19.07 | 1,299,500 |
Jun 20, 2024 | 19.20 | 19.85 | 19.12 | 19.17 | 19.17 | 865,500 |
Jun 18, 2024 | 19.27 | 19.99 | 19.17 | 19.44 | 19.44 | 876,200 |
Jun 17, 2024 | 21.24 | 21.34 | 18.92 | 19.40 | 19.40 | 1,971,700 |
Jun 14, 2024 | 21.28 | 21.42 | 20.97 | 21.34 | 21.34 | 885,600 |
Jun 13, 2024 | 21.28 | 21.86 | 21.02 | 21.52 | 21.52 | 1,098,800 |
Jun 12, 2024 | 22.25 | 22.44 | 20.97 | 21.25 | 21.25 | 945,400 |
Jun 11, 2024 | 21.20 | 21.61 | 20.90 | 21.41 | 21.41 | 948,900 |
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%