NVCR - NovoCure Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201832.000032.200031.075031.625031.6250382,749
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
Mar 28, 201820.950021.500020.800021.300021.3000833,400
Mar 27, 201821.700021.850020.700020.850020.85001,167,900
Mar 26, 201821.800022.375021.500021.750021.7500604,200
Mar 23, 201821.650022.300021.500021.950021.9500513,000
Mar 22, 201822.400022.650021.700021.700021.7000519,700
Mar 21, 201822.500023.350022.250022.650022.6500719,900
Mar 20, 201821.600022.750021.600022.450022.4500977,100
Mar 19, 201821.600022.000021.150021.500021.5000677,000
Mar 16, 201822.250022.400021.275021.700021.70001,001,100
Mar 15, 201822.300022.500022.000022.300022.3000307,600
Mar 14, 201822.600022.650022.000022.200022.2000372,800
Mar 13, 201822.750022.925022.300022.400022.4000564,000
Mar 12, 201822.500022.950022.160022.650022.6500790,700
Mar 09, 201822.000022.700021.850022.400022.4000651,100
Mar 08, 201822.650022.895021.850021.950021.9500599,700
Mar 07, 201821.600022.950021.460022.550022.55001,452,000
Mar 06, 201821.750022.000021.425021.850021.8500580,000
Mar 05, 201821.400021.900020.950021.750021.7500515,800
Mar 02, 201820.150021.700020.050021.600021.6000907,700
Mar 01, 201820.500020.700019.900020.250020.2500608,400
Feb 28, 201821.500021.500020.300020.550020.5500790,600
Feb 27, 201821.150021.400020.750021.150021.15001,232,400
Feb 26, 201819.350020.700019.238020.700020.70001,525,900
Feb 23, 201821.050021.125019.200019.300019.30001,605,700
Feb 22, 201821.000021.550020.425020.600020.60001,019,400
Feb 21, 201821.150022.150020.950021.550021.5500968,500
Feb 20, 201821.400021.725020.900021.050021.0500427,100
Feb 16, 201821.150021.700021.150021.500021.5000391,900
Feb 15, 201821.150021.376020.850021.150021.1500387,600
Feb 14, 201820.300021.200020.225021.050021.0500585,700
Feb 13, 201820.400020.700020.250020.550020.5500382,300
Feb 12, 201821.050021.100020.350020.500020.5000349,200
Feb 09, 201820.950021.150019.700020.950020.95001,014,000
Feb 08, 201821.750021.825020.650020.650020.65001,129,500
Feb 07, 201821.350021.750021.175021.700021.7000610,100
Feb 06, 201820.900021.500020.050021.350021.3500738,800
Feb 05, 201821.050022.000020.900021.300021.3000702,000
Feb 02, 201822.050022.250021.300021.300021.3000783,900
Feb 01, 201822.250022.550020.900022.150022.15001,244,600
Jan 31, 201823.050023.600022.200022.450022.4500552,100
Jan 30, 201823.350023.350022.700022.750022.7500655,900
Jan 29, 201823.650024.150023.450023.600023.6000971,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...