NVCR - NovoCure Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201946.5047.6146.5047.6047.601,017,900
Jan 22, 201945.9846.6945.4146.6246.621,009,300
Jan 18, 201945.3146.4945.0146.4546.45684,800
Jan 17, 201944.7745.7144.5945.2745.271,015,700
Jan 16, 201944.6245.3944.2545.2645.261,128,400
Jan 15, 201942.7244.5042.4244.5044.501,056,000
Jan 14, 201942.4243.7042.3542.8042.801,017,400
Jan 11, 201941.8343.2741.5043.2543.25910,700
Jan 10, 201939.9142.0239.1442.0042.00860,900
Jan 09, 201936.9040.8836.9040.4740.471,752,700
Jan 08, 201936.0037.2135.3036.7436.74928,500
Jan 07, 201933.7035.4833.7035.1835.18566,500
Jan 04, 201932.6734.2232.2633.6233.62574,600
Jan 03, 201932.7832.9331.1931.9631.96418,700
Jan 02, 201932.5033.5832.2232.7232.72318,200
Dec 31, 201833.1333.7332.7433.4833.48449,100
Dec 28, 201831.8233.5231.4032.8432.84302,800
Dec 27, 201832.0532.8430.4631.8231.82576,500
Dec 26, 201830.2732.7830.2732.7532.75494,100
Dec 24, 201829.1130.5428.8329.8629.86262,500
Dec 21, 201831.2531.2528.9029.7229.721,011,000
Dec 20, 201832.1732.2930.2431.1131.11811,900
Dec 19, 201833.0033.8032.1232.2432.24705,100
Dec 18, 201835.0835.7032.3032.8532.85851,700
Dec 17, 201835.2035.8034.4534.6734.67779,000
Dec 14, 201834.9436.2034.7535.6635.66502,000
Dec 13, 201836.2936.4734.6835.3035.30537,100
Dec 12, 201836.0736.8435.7036.1436.14733,800
Dec 11, 201835.0035.5334.2835.4435.44454,700
Dec 10, 201833.4934.9433.3434.8734.87681,000
Dec 07, 201834.4034.6333.3433.6333.63663,900
Dec 06, 201833.5134.7132.0334.4034.40666,300
Dec 04, 201835.9136.4633.8134.5434.54824,800
Dec 03, 201834.9136.5434.6235.9135.91900,400
Nov 30, 201833.6734.8233.0334.3234.32726,300
Nov 29, 201832.6733.9432.4433.8733.87621,500
Nov 28, 201830.8332.8830.5832.8232.82624,500
Nov 27, 201830.4230.6128.9130.6030.60464,100
Nov 26, 201829.8430.5629.2230.5330.53330,900
Nov 23, 201828.7330.2928.7329.2229.22220,700
Nov 21, 201829.0729.4428.1529.0329.03567,600
Nov 20, 201827.8229.5226.0228.7228.72971,400
Nov 19, 201831.2831.2828.2628.7528.751,050,100
Nov 16, 201830.8532.2030.7331.5331.53468,800
Nov 15, 201830.3531.0929.9030.8530.85712,100
Nov 14, 201831.6532.3130.0130.4830.48920,500
Nov 13, 201830.7932.1830.5231.3931.39762,900
Nov 12, 201832.8633.0029.4430.5530.55951,200
Nov 09, 201834.0134.0132.0333.1633.16638,700
Nov 08, 201833.9534.6033.3934.3634.36681,100
Nov 07, 201831.7334.6531.3834.0634.06812,700
Nov 06, 201831.2931.8030.9131.4431.44642,600
Nov 05, 201832.2432.8531.2831.4031.40771,900
Nov 02, 201833.6034.3231.3632.3032.301,729,900
Nov 01, 201833.2434.8333.2434.7334.731,167,000
Oct 31, 201832.4233.6932.0533.1433.141,054,800
Oct 30, 201830.8332.0830.3632.0232.021,104,900
Oct 29, 201832.2432.3530.1331.0231.021,375,100
Oct 26, 201833.3933.4330.4031.7431.742,979,200
Oct 25, 201841.6542.9933.4333.6433.643,521,500
Oct 24, 201843.4944.7041.4641.5241.521,072,700
Oct 23, 201842.7243.7342.0243.3243.32575,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...