NVCR - NovoCure Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201842.7243.6442.0243.4943.49252,072
Oct 22, 201842.8144.0341.4243.6143.61734,200
Oct 19, 201845.1145.8642.5342.7042.70667,800
Oct 18, 201846.8948.3744.6145.0445.04786,300
Oct 17, 201846.3146.3144.8145.4245.42435,500
Oct 16, 201844.4946.4644.2946.2046.20678,000
Oct 15, 201845.2445.7243.6144.1144.11572,900
Oct 12, 201845.2046.4244.4545.1745.17735,000
Oct 11, 201844.0045.6842.2943.8743.871,155,600
Oct 10, 201847.5547.5644.7344.9444.941,134,600
Oct 09, 201847.8149.8647.2547.7847.78622,900
Oct 08, 201850.2150.9347.5448.2048.20925,800
Oct 05, 201850.8351.8949.0350.8450.84988,700
Oct 04, 201852.5552.6450.4551.0151.011,046,800
Oct 03, 201852.2053.0551.1052.6352.63697,400
Oct 02, 201852.5052.9951.2651.8251.82821,100
Oct 01, 201852.9453.7052.4352.6252.62672,000
Sep 28, 201851.6053.2051.6052.4052.40599,700
Sep 27, 201851.3052.2550.8551.8551.85633,300
Sep 26, 201850.0051.7048.9551.0051.00707,400
Sep 25, 201849.0050.9548.8050.7050.70738,000
Sep 24, 201848.2049.5047.3548.8048.80525,200
Sep 21, 201849.2049.9548.5548.6548.65976,300
Sep 20, 201851.7551.8048.4549.2049.201,570,800
Sep 19, 201849.9552.3549.2552.0052.001,736,300
Sep 18, 201846.9049.8046.9049.0549.05860,300
Sep 17, 201848.0048.4046.2546.3546.35553,000
Sep 14, 201849.0049.4547.6048.3048.30523,900
Sep 13, 201847.4049.2547.2048.9048.901,091,100
Sep 12, 201845.4047.8545.4047.1047.10885,100
Sep 11, 201845.0045.7543.7545.1045.101,769,400
Sep 10, 201847.5548.3545.1545.2545.251,329,900
Sep 07, 201845.5547.9544.4547.2047.201,041,100
Sep 06, 201845.9946.7243.9545.4045.402,298,500
Sep 05, 201844.6544.8342.5143.1043.10891,000
Sep 04, 201845.0045.3544.4744.9544.951,126,100
Aug 31, 201843.2545.4543.2545.0545.05835,000
Aug 30, 201842.7043.8042.1043.3043.30755,100
Aug 29, 201840.3542.6540.3042.4042.40712,100
Aug 28, 201840.0040.7039.9540.2040.20376,800
Aug 27, 201839.9040.3539.3040.0040.00529,400
Aug 24, 201839.7040.1539.4240.0040.00789,500
Aug 23, 201837.6539.7037.6539.4039.40775,700
Aug 22, 201836.3537.9536.2537.8037.80424,800
Aug 21, 201835.5036.9535.2836.5536.55450,900
Aug 20, 201835.5035.8535.1035.4035.40263,900
Aug 17, 201836.4036.5035.2035.4535.45403,600
Aug 16, 201836.6537.2536.2536.5036.50289,400
Aug 15, 201836.7536.8135.8036.5536.55293,300
Aug 14, 201837.0038.0036.6036.8536.85361,000
Aug 13, 201835.9537.2035.7236.9036.90431,700
Aug 10, 201834.8536.0534.8535.9535.95345,900
Aug 09, 201834.7035.6034.7034.9534.95256,800
Aug 08, 201834.4534.7233.7634.6034.60262,000
Aug 07, 201835.0035.3534.3034.5034.50367,600
Aug 06, 201834.8035.4034.3034.8034.80483,300
Aug 03, 201834.7035.5034.5834.7534.75222,600
Aug 02, 201834.7035.4534.2535.3535.35378,200
Aug 01, 201833.8535.0833.8534.8534.85503,600
Jul 31, 201833.4534.4532.8534.0034.00700,600
Jul 30, 201834.9534.9533.2833.4033.40861,100
Jul 27, 201836.8537.2533.7034.9534.95854,400
Jul 26, 201835.9037.5033.0036.8336.831,338,100
Jul 25, 201836.4037.7036.3537.4537.45681,600
Jul 24, 201838.4538.4535.1536.3036.301,083,600
Jul 23, 201837.8038.6537.6538.3038.30819,600
Jul 20, 201837.3537.9937.0537.5537.55738,700
Jul 19, 201836.5037.6036.2837.3037.301,085,300
Jul 18, 201835.7536.7535.5036.5036.50824,900
Jul 17, 201835.4036.0034.1535.6035.60798,700
Jul 16, 201833.8536.4033.5535.5535.552,104,700
Jul 13, 201833.4033.6532.8533.1033.10476,100
Jul 12, 201833.5533.7033.2533.3533.35498,400
Jul 11, 201832.9533.6132.8733.3533.35598,800
Jul 10, 201833.4533.8532.7833.1033.10505,200
Jul 09, 201833.0033.4532.6533.2533.25483,000
Jul 06, 201832.9533.1032.6033.0033.00420,900
Jul 05, 201832.7033.0832.4033.0033.00603,500
Jul 03, 201832.0033.0831.9532.3532.35534,400
Jul 02, 201831.0032.0031.0032.0032.00551,500
Jun 29, 201831.2531.4530.9031.3031.30625,700
Jun 28, 201831.2531.4030.8031.1031.10601,800
Jun 27, 201831.9032.4531.0031.2531.251,912,300
Jun 26, 201830.1531.9530.0531.9031.90814,000
Jun 25, 201830.7530.9929.8130.1030.10912,700
Jun 22, 201830.8531.1030.2731.0031.002,008,900
Jun 21, 201831.2031.4430.3530.8030.80691,000
Jun 20, 201832.0032.2031.0531.1031.10573,100
Jun 19, 201832.0032.0031.0032.0032.00558,200
Jun 18, 201830.8032.0030.7532.0032.001,011,500
Jun 15, 201831.3531.6530.8530.9030.90666,900
Jun 14, 201831.9032.0031.3531.6531.65527,300
Jun 13, 201831.4532.0331.4531.9531.95575,000
Jun 12, 201830.1031.7530.1031.4531.45854,600
Jun 11, 201830.6030.8529.9030.2530.25530,800
Jun 08, 201831.4531.8030.6330.7530.75419,600
Jun 07, 201831.6031.7330.2531.3531.35991,800
Jun 06, 201831.0531.8330.9531.6531.65461,500
Jun 05, 201829.5031.2029.4831.0531.051,117,100
Jun 04, 201832.0032.0027.9029.5529.552,506,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...