NVCR - NovoCure Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201979.8781.8779.3581.3781.371,004,300
Sep 19, 201979.2481.6079.1379.9679.96392,700
Sep 18, 201982.0282.3877.9279.4179.41712,900
Sep 17, 201980.2082.1579.5081.8181.81581,600
Sep 16, 201979.0079.4977.5479.0379.03600,800
Sep 13, 201980.9381.0578.6979.2979.29616,300
Sep 12, 201979.4981.1177.9080.2580.25824,800
Sep 11, 201975.6779.4874.8478.4178.411,119,700
Sep 10, 201976.6377.1572.7175.1575.151,599,800
Sep 09, 201985.7385.9378.1078.6178.611,626,100
Sep 06, 201987.5788.6485.4785.6685.66823,700
Sep 05, 201985.0087.5182.1687.2987.291,185,300
Sep 04, 201987.6489.1783.5984.4184.411,105,600
Sep 03, 201989.8290.3286.3787.1887.181,224,700
Aug 30, 201992.0292.6589.7690.8690.86504,300
Aug 29, 201990.9192.0089.9991.6691.661,025,800
Aug 28, 201990.6490.9789.1189.8589.85989,900
Aug 27, 201995.0095.5090.9091.5691.56664,200
Aug 26, 201993.4094.2490.3994.0794.07735,800
Aug 23, 201996.7297.7192.4892.4992.49992,900
Aug 22, 201998.0098.4695.7796.6096.60814,800
Aug 21, 201995.8098.7095.0497.8097.80922,500
Aug 20, 201995.1695.9193.5794.3294.32698,400
Aug 19, 201995.2996.3192.7894.9794.971,298,400
Aug 16, 201991.2494.5590.8793.7293.721,032,800
Aug 15, 201987.5090.5786.0090.4990.49786,600
Aug 14, 201990.0090.2085.8586.3786.37957,500
Aug 13, 201986.4189.1285.0088.7788.77861,300
Aug 12, 201986.4588.0685.5586.7086.70460,800
Aug 09, 201986.8688.4786.2586.4886.48464,000
Aug 08, 201984.5987.8482.7087.4987.49823,900
Aug 07, 201980.7284.3080.6283.5683.56842,000
Aug 06, 201982.0683.6080.4681.1981.191,288,400
Aug 05, 201984.5584.9280.5682.0182.011,214,900
Aug 02, 201985.2386.3583.6886.0986.09698,500
Aug 01, 201983.5586.5882.5885.8485.84909,500
Jul 31, 201982.9286.0782.3583.2283.221,005,000
Jul 30, 201981.0083.4980.6883.3083.301,000,900
Jul 29, 201980.7082.0678.8182.0082.001,005,000
Jul 26, 201976.0880.0974.6478.9178.911,609,100
Jul 25, 201972.1278.4271.5677.0877.081,993,700
Jul 24, 201970.1471.1469.3270.9970.99892,900
Jul 23, 201970.5070.5068.7469.5069.50608,200
Jul 22, 201971.2071.7969.8770.4870.48657,700
Jul 19, 201971.6872.5968.4269.3969.39865,000
Jul 18, 201968.1071.1567.8871.0271.021,122,800
Jul 17, 201968.9769.2067.9368.2668.26644,600
Jul 16, 201969.0069.4968.1068.7368.73435,500
Jul 15, 201969.3069.7568.1868.6968.69340,000
Jul 12, 201969.2869.4067.8668.8868.88719,300
Jul 11, 201965.9369.5965.9369.1469.141,166,300
Jul 10, 201964.7065.4464.5165.3265.32652,900
Jul 09, 201963.9164.7063.8964.3764.37477,700
Jul 08, 201964.2864.9563.3664.2464.24554,400
Jul 05, 201964.4866.0563.7964.2864.28513,400
Jul 03, 201964.6364.7963.6664.4564.45383,600
Jul 02, 201962.6464.0261.9463.8863.88755,400
Jul 01, 201964.7865.1760.3861.8661.861,110,200
Jun 28, 201962.1063.8560.7163.2363.233,292,400
Jun 27, 201957.0061.8857.0060.8560.851,943,400
Jun 26, 201957.5258.0756.0256.8056.80434,300
Jun 25, 201958.4959.7657.3057.4357.43655,800
Jun 24, 201959.6060.1257.8358.0358.03622,200
Jun 21, 201959.9560.4658.5159.9659.96806,400
Jun 20, 201961.4662.1560.0760.3360.33962,500
Jun 19, 201959.9561.5159.2461.5161.511,307,700
Jun 18, 201958.7060.0058.6659.8059.801,127,300
Jun 17, 201954.8258.5054.7558.0458.04730,000
Jun 14, 201957.1157.7554.9455.0855.08370,900
Jun 13, 201955.9857.8255.5657.0657.06770,700
Jun 12, 201954.4856.1054.2855.7855.78359,200
Jun 11, 201954.9355.7953.5554.3354.33327,300
Jun 10, 201955.7656.4354.5054.8954.89611,500
Jun 07, 201954.8256.4854.8255.6755.67420,500
Jun 06, 201954.7755.5053.8154.7454.74358,800
Jun 05, 201954.8055.1953.8754.8654.86357,300
Jun 04, 201953.9254.7052.6854.6454.64476,000
Jun 03, 201953.0753.6051.5552.5552.55443,400
May 31, 201952.8554.0052.5653.1253.12350,400
May 30, 201952.8653.8852.7253.7653.76395,500
May 29, 201952.8753.3851.5052.4552.45552,700
May 28, 201953.0054.9852.5853.5553.55820,800
May 24, 201952.0053.0051.3552.9152.91724,600
May 23, 201951.2051.2048.8149.3149.31370,600
May 22, 201950.5451.4750.5051.3651.36271,000
May 21, 201949.2650.7449.2650.7250.72390,300
May 20, 201949.9749.9748.5748.8748.87435,900
May 17, 201949.9151.3549.7750.3850.38324,100
May 16, 201949.4951.2049.3750.3050.30450,800
May 15, 201948.9950.2248.7849.2649.26395,100
May 14, 201948.5549.9248.3249.4449.44384,400
May 13, 201948.6949.2047.4548.4048.40545,600
May 10, 201949.7950.9748.6349.3049.30873,300
May 09, 201947.0049.9846.6149.2249.22625,200
May 08, 201947.2248.1547.0547.5647.56432,200
May 07, 201948.3448.7546.9847.6247.62419,800
May 06, 201947.5949.0947.3848.9248.92498,600
May 03, 201944.8248.9244.4448.8948.89609,400
May 02, 201943.2545.1942.2044.6044.60799,600
May 01, 201944.0744.1342.5843.2843.28615,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...