NVCR - NovoCure Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201835.500035.800035.145235.500035.500062,654
Aug 17, 201836.400036.496035.200035.450035.4500403,600
Aug 16, 201836.650037.250036.250036.500036.5000289,400
Aug 15, 201836.750036.810035.800036.550036.5500293,300
Aug 14, 201837.000038.000036.600036.850036.8500361,000
Aug 13, 201835.950037.200035.725036.900036.9000431,700
Aug 10, 201834.850036.050034.850035.950035.9500345,900
Aug 09, 201834.700035.600034.700034.950034.9500256,800
Aug 08, 201834.450034.725033.760034.600034.6000262,000
Aug 07, 201835.000035.350034.300034.500034.5000367,600
Aug 06, 201834.800035.400034.300034.800034.8000483,300
Aug 03, 201834.700035.500034.575034.750034.7500222,600
Aug 02, 201834.700035.450034.250035.350035.3500378,200
Aug 01, 201833.850035.075033.850034.850034.8500503,600
Jul 31, 201833.450034.450032.850034.000034.0000700,600
Jul 30, 201834.950034.950033.275033.400033.4000861,100
Jul 27, 201836.850037.250033.700034.950034.9500854,400
Jul 26, 201835.900037.500033.000036.825036.82501,338,100
Jul 25, 201836.400037.700036.350037.450037.4500681,600
Jul 24, 201838.450038.450035.150036.300036.30001,083,600
Jul 23, 201837.800038.650037.650038.300038.3000819,600
Jul 20, 201837.350037.990037.050037.550037.5500738,700
Jul 19, 201836.500037.600036.275037.300037.30001,085,300
Jul 18, 201835.750036.750035.500036.500036.5000824,900
Jul 17, 201835.400036.000034.150035.600035.6000798,700
Jul 16, 201833.850036.400033.550035.550035.55002,104,700
Jul 13, 201833.400033.650032.850033.100033.1000476,100
Jul 12, 201833.550033.700033.250033.350033.3500498,400
Jul 11, 201832.950033.610032.874033.350033.3500598,800
Jul 10, 201833.450033.850032.775033.100033.1000505,200
Jul 09, 201833.000033.450032.650033.250033.2500483,000
Jul 06, 201832.950033.100032.600033.000033.0000420,900
Jul 05, 201832.700033.075032.405033.000033.0000603,500
Jul 03, 201832.000033.075031.946032.350032.3500534,400
Jul 02, 201831.000032.000031.000032.000032.0000551,500
Jun 29, 201831.250031.450030.900031.300031.3000625,700
Jun 28, 201831.250031.400030.800031.100031.1000601,800
Jun 27, 201831.900032.450031.000031.250031.25001,912,300
Jun 26, 201830.150031.950030.050031.900031.9000814,000
Jun 25, 201830.750030.990029.810030.100030.1000912,700
Jun 22, 201830.850031.100030.275031.000031.00002,008,900
Jun 21, 201831.200031.440030.350030.800030.8000691,000
Jun 20, 201832.000032.200031.050031.100031.1000573,100
Jun 19, 201832.000032.000031.000032.000032.0000558,200
Jun 18, 201830.800032.000030.750032.000032.00001,011,500
Jun 15, 201831.350031.650030.850030.900030.9000666,900
Jun 14, 201831.900032.000031.350031.650031.6500527,300
Jun 13, 201831.450032.025031.450031.950031.9500575,000
Jun 12, 201830.100031.750030.100031.450031.4500854,600
Jun 11, 201830.600030.850029.900030.250030.2500530,800
Jun 08, 201831.450031.800030.625030.750030.7500419,600
Jun 07, 201831.600031.725030.250031.350031.3500991,800
Jun 06, 201831.050031.825030.950031.650031.6500461,500
Jun 05, 201829.500031.200029.475031.050031.05001,117,100
Jun 04, 201832.000032.000027.900029.550029.55002,506,300
Jun 01, 201831.400032.000030.950031.950031.9500705,200
May 31, 201831.400031.900031.075031.450031.4500715,200
May 30, 201831.000031.700030.950031.525031.5250770,800
May 29, 201830.050030.850029.800030.800030.8000685,800
May 25, 201830.300031.000030.125030.350030.3500470,400
May 24, 201829.850031.200029.800030.550030.5500783,000
May 23, 201829.350030.300029.300029.800029.8000681,600
May 22, 201829.750029.950029.475029.700029.7000365,500
May 21, 201829.500029.800029.340029.550029.5500552,800
May 18, 201828.450029.550028.450029.300029.3000708,100
May 17, 201828.950029.200027.710028.400028.4000893,100
May 16, 201829.400029.600028.550029.000029.0000754,300
May 15, 201829.900029.900028.210029.100029.10001,047,400
May 14, 201830.000030.250029.750030.000030.0000645,200
May 11, 201829.500030.025029.400030.000030.0000884,600
May 10, 201829.000029.550028.900029.550029.5500851,900
May 09, 201828.250029.050028.060029.000029.0000610,300
May 08, 201828.000028.300027.725028.250028.2500590,900
May 07, 201828.200028.250027.700028.100028.1000729,600
May 04, 201827.950028.175027.650028.000028.0000752,800
May 03, 201827.750028.025027.550028.000028.00001,000,600
May 02, 201827.400028.050027.005027.750027.75001,085,700
May 01, 201827.200027.850026.900027.600027.60001,164,000
Apr 30, 201827.300027.425026.750027.300027.3000873,200
Apr 27, 201826.750027.450026.350026.850026.8500866,200
Apr 26, 201823.750026.800023.610026.500026.50001,884,300
Apr 25, 201824.400024.450023.700024.150024.15001,387,300
Apr 24, 201825.000025.300024.300024.450024.45001,283,700
Apr 23, 201824.850025.450024.750025.050025.0500829,400
Apr 20, 201824.850025.500024.550024.650024.65001,258,700
Apr 19, 201824.750025.700024.375025.000025.00002,459,500
Apr 18, 201823.450024.550022.800023.800023.80002,383,200
Apr 17, 201822.100024.000021.600023.250023.25003,902,400
Apr 16, 201821.600021.750021.350021.550021.5500620,300
Apr 13, 201821.900022.000021.400021.550021.5500505,500
Apr 12, 201821.150022.000021.150021.900021.9000914,400
Apr 11, 201820.800021.250020.600021.150021.1500433,600
Apr 10, 201820.450021.178020.200020.850020.8500484,700
Apr 09, 201820.050020.700019.900020.250020.2500691,700
Apr 06, 201820.300020.525019.650019.850019.8500761,500
Apr 05, 201820.500020.650020.150020.500020.5000517,400
Apr 04, 201819.700020.400019.550020.350020.3500730,100
Apr 03, 201820.450020.750019.650020.100020.1000739,400
Apr 02, 201821.550021.725019.950020.350020.35001,431,200
Mar 29, 201821.300022.150020.950021.800021.8000955,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...