NasdaqGS - Delayed Quote • USD
NovoCure Limited (NVCR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:50 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.15 | 12.65 | 12.01 | 12.64 | 12.64 | 761,300 |
Apr 25, 2024 | 12.36 | 12.37 | 11.88 | 12.23 | 12.23 | 1,152,200 |
Apr 24, 2024 | 12.09 | 12.39 | 12.02 | 12.34 | 12.34 | 1,317,000 |
Apr 23, 2024 | 11.70 | 12.46 | 11.70 | 12.06 | 12.06 | 839,700 |
Apr 22, 2024 | 12.19 | 12.19 | 11.70 | 11.83 | 11.83 | 809,500 |
Apr 19, 2024 | 11.89 | 12.32 | 11.89 | 12.09 | 12.09 | 850,400 |
Apr 18, 2024 | 12.05 | 12.44 | 11.89 | 12.05 | 12.05 | 1,392,300 |
Apr 17, 2024 | 12.40 | 12.45 | 12.04 | 12.05 | 12.05 | 1,361,200 |
Apr 16, 2024 | 12.56 | 12.71 | 12.20 | 12.46 | 12.46 | 923,900 |
Apr 15, 2024 | 13.60 | 13.72 | 12.63 | 12.72 | 12.72 | 1,168,300 |
Apr 12, 2024 | 14.01 | 14.12 | 13.40 | 13.57 | 13.57 | 901,700 |
Apr 11, 2024 | 14.90 | 15.00 | 14.02 | 14.12 | 14.12 | 831,700 |
Apr 10, 2024 | 14.48 | 14.74 | 14.11 | 14.62 | 14.62 | 1,028,200 |
Apr 9, 2024 | 14.20 | 15.46 | 14.18 | 14.88 | 14.88 | 969,500 |
Apr 8, 2024 | 13.80 | 14.21 | 13.62 | 14.18 | 14.18 | 1,130,800 |
Apr 5, 2024 | 14.06 | 14.24 | 13.62 | 13.74 | 13.74 | 1,389,900 |
Apr 4, 2024 | 14.60 | 14.78 | 14.22 | 14.29 | 14.29 | 1,173,500 |
Apr 3, 2024 | 14.08 | 14.79 | 14.00 | 14.42 | 14.42 | 1,365,400 |
Apr 2, 2024 | 15.12 | 15.15 | 14.07 | 14.39 | 14.39 | 1,388,800 |
Apr 1, 2024 | 15.63 | 15.63 | 14.98 | 15.49 | 15.49 | 1,673,900 |
Mar 28, 2024 | 14.55 | 16.05 | 14.38 | 15.63 | 15.63 | 2,812,000 |
Mar 27, 2024 | 14.78 | 15.54 | 12.92 | 14.64 | 14.64 | 11,939,200 |
Mar 26, 2024 | 13.43 | 13.57 | 13.04 | 13.07 | 13.07 | 1,093,600 |
Mar 25, 2024 | 13.19 | 13.61 | 12.89 | 13.20 | 13.20 | 1,375,500 |
Mar 22, 2024 | 13.74 | 13.95 | 13.08 | 13.21 | 13.21 | 953,200 |
Mar 21, 2024 | 13.77 | 14.04 | 13.55 | 13.95 | 13.95 | 1,052,300 |
Mar 20, 2024 | 13.40 | 13.85 | 13.26 | 13.63 | 13.63 | 988,500 |
Mar 19, 2024 | 13.84 | 13.97 | 13.46 | 13.54 | 13.54 | 1,083,800 |
Mar 18, 2024 | 14.05 | 14.31 | 13.81 | 13.82 | 13.82 | 1,092,800 |
Mar 15, 2024 | 14.48 | 14.65 | 13.91 | 13.98 | 13.98 | 1,261,400 |
Mar 14, 2024 | 14.84 | 14.94 | 14.45 | 14.61 | 14.61 | 832,800 |
Mar 13, 2024 | 15.24 | 15.74 | 14.74 | 14.82 | 14.82 | 764,800 |
Mar 12, 2024 | 15.90 | 15.90 | 14.93 | 15.29 | 15.29 | 1,065,800 |
Mar 11, 2024 | 16.72 | 16.89 | 15.87 | 15.99 | 15.99 | 1,132,300 |
Mar 8, 2024 | 17.44 | 18.04 | 16.52 | 16.54 | 16.54 | 1,042,400 |
Mar 7, 2024 | 16.75 | 17.40 | 16.65 | 17.29 | 17.29 | 894,300 |
Mar 6, 2024 | 16.37 | 16.75 | 16.35 | 16.65 | 16.65 | 530,800 |
Mar 5, 2024 | 16.22 | 16.58 | 16.04 | 16.30 | 16.30 | 544,500 |
Mar 4, 2024 | 16.26 | 16.58 | 15.88 | 16.43 | 16.43 | 699,700 |
Mar 1, 2024 | 15.35 | 16.31 | 15.19 | 16.25 | 16.25 | 939,200 |
Feb 29, 2024 | 16.32 | 16.45 | 15.14 | 15.31 | 15.31 | 1,701,000 |
Feb 28, 2024 | 16.23 | 16.47 | 15.96 | 16.02 | 16.02 | 958,500 |
Feb 27, 2024 | 15.18 | 16.49 | 15.18 | 16.30 | 16.30 | 1,412,400 |
Feb 26, 2024 | 15.14 | 15.24 | 14.70 | 14.90 | 14.90 | 1,235,000 |
Feb 23, 2024 | 15.10 | 15.76 | 14.85 | 15.22 | 15.22 | 1,461,700 |
Feb 22, 2024 | 16.98 | 17.00 | 14.50 | 15.24 | 15.24 | 1,320,700 |
Feb 21, 2024 | 15.77 | 15.77 | 15.16 | 15.62 | 15.62 | 988,700 |
Feb 20, 2024 | 16.05 | 16.24 | 15.60 | 15.82 | 15.82 | 1,142,600 |
Feb 16, 2024 | 15.71 | 16.99 | 15.54 | 16.14 | 16.14 | 1,356,700 |
Feb 15, 2024 | 15.76 | 16.15 | 15.28 | 15.93 | 15.93 | 804,200 |
Feb 14, 2024 | 15.24 | 15.73 | 15.01 | 15.62 | 15.62 | 1,026,500 |
Feb 13, 2024 | 15.31 | 15.64 | 14.75 | 14.92 | 14.92 | 907,800 |
Feb 12, 2024 | 15.33 | 16.14 | 15.29 | 16.10 | 16.10 | 1,155,000 |
Feb 9, 2024 | 15.01 | 15.40 | 14.81 | 15.31 | 15.31 | 1,110,400 |
Feb 8, 2024 | 14.85 | 15.47 | 14.65 | 14.85 | 14.85 | 1,004,500 |
Feb 7, 2024 | 15.00 | 15.48 | 14.63 | 14.96 | 14.96 | 1,070,100 |
Feb 6, 2024 | 13.78 | 14.88 | 13.52 | 14.87 | 14.87 | 1,182,100 |
Feb 5, 2024 | 13.90 | 13.93 | 13.44 | 13.73 | 13.73 | 877,500 |
Feb 2, 2024 | 14.35 | 14.35 | 13.65 | 14.10 | 14.10 | 836,800 |
Feb 1, 2024 | 14.01 | 14.76 | 13.90 | 14.66 | 14.66 | 775,400 |
Jan 31, 2024 | 14.09 | 14.62 | 13.90 | 13.92 | 13.92 | 1,260,400 |
Jan 30, 2024 | 15.24 | 15.24 | 13.95 | 14.02 | 14.02 | 1,575,500 |
Jan 29, 2024 | 14.01 | 15.52 | 13.68 | 15.49 | 15.49 | 1,221,800 |
Jan 26, 2024 | 13.80 | 14.22 | 13.64 | 14.21 | 14.21 | 746,600 |
Jan 25, 2024 | 14.14 | 14.30 | 13.61 | 13.69 | 13.69 | 782,900 |
Jan 24, 2024 | 14.39 | 14.52 | 13.91 | 14.01 | 14.01 | 951,300 |
Jan 23, 2024 | 14.89 | 15.32 | 13.98 | 14.16 | 14.16 | 1,146,800 |
Jan 22, 2024 | 13.95 | 14.77 | 13.67 | 14.56 | 14.56 | 1,384,400 |
Jan 19, 2024 | 14.62 | 14.99 | 13.95 | 13.98 | 13.98 | 2,121,900 |
Jan 18, 2024 | 12.94 | 15.68 | 12.82 | 14.50 | 14.50 | 6,185,300 |
Jan 17, 2024 | 12.35 | 12.44 | 11.92 | 12.42 | 12.42 | 986,200 |
Jan 16, 2024 | 13.14 | 13.14 | 12.49 | 12.59 | 12.59 | 1,079,700 |
Jan 12, 2024 | 13.63 | 14.39 | 13.26 | 13.39 | 13.39 | 853,100 |
Jan 11, 2024 | 13.97 | 14.20 | 13.35 | 13.54 | 13.54 | 942,900 |
Jan 10, 2024 | 14.77 | 14.77 | 13.24 | 14.02 | 14.02 | 1,342,800 |
Jan 9, 2024 | 15.04 | 15.66 | 14.70 | 14.73 | 14.73 | 1,613,200 |
Jan 8, 2024 | 13.30 | 15.01 | 13.30 | 14.85 | 14.85 | 1,861,600 |
Jan 5, 2024 | 13.34 | 13.80 | 13.02 | 13.31 | 13.31 | 1,387,400 |
Jan 4, 2024 | 13.35 | 13.93 | 13.22 | 13.50 | 13.50 | 1,440,200 |
Jan 3, 2024 | 14.12 | 14.12 | 13.30 | 13.37 | 13.37 | 1,428,700 |
Jan 2, 2024 | 14.71 | 15.23 | 14.36 | 14.40 | 14.40 | 1,089,100 |
Dec 29, 2023 | 15.69 | 15.73 | 14.68 | 14.93 | 14.93 | 1,336,000 |
Dec 28, 2023 | 15.24 | 16.05 | 15.04 | 15.78 | 15.78 | 2,522,700 |
Dec 27, 2023 | 13.70 | 15.35 | 13.59 | 15.18 | 15.18 | 2,075,800 |
Dec 26, 2023 | 13.32 | 13.66 | 13.24 | 13.53 | 13.53 | 1,687,100 |
Dec 22, 2023 | 13.43 | 13.70 | 13.18 | 13.30 | 13.30 | 745,200 |
Dec 21, 2023 | 13.17 | 13.38 | 12.99 | 13.35 | 13.35 | 898,800 |
Dec 20, 2023 | 13.50 | 13.63 | 12.86 | 12.92 | 12.92 | 853,700 |
Dec 19, 2023 | 13.60 | 14.00 | 13.43 | 13.63 | 13.63 | 886,200 |
Dec 18, 2023 | 13.56 | 13.59 | 13.19 | 13.40 | 13.40 | 1,299,600 |
Dec 15, 2023 | 13.71 | 13.75 | 12.96 | 13.56 | 13.56 | 2,109,100 |
Dec 14, 2023 | 13.52 | 14.06 | 13.50 | 13.57 | 13.57 | 1,486,000 |
Dec 13, 2023 | 12.28 | 13.28 | 12.10 | 13.22 | 13.22 | 1,956,200 |
Dec 12, 2023 | 12.22 | 12.49 | 11.66 | 12.33 | 12.33 | 1,599,900 |
Dec 11, 2023 | 12.51 | 12.69 | 12.19 | 12.31 | 12.31 | 809,400 |
Dec 8, 2023 | 12.85 | 12.89 | 12.12 | 12.50 | 12.50 | 955,300 |
Dec 7, 2023 | 12.87 | 13.06 | 12.64 | 12.88 | 12.88 | 1,599,400 |
Dec 6, 2023 | 12.80 | 13.30 | 12.49 | 12.87 | 12.87 | 1,308,200 |
Dec 5, 2023 | 12.89 | 12.90 | 12.48 | 12.77 | 12.77 | 1,462,400 |
Dec 4, 2023 | 12.50 | 13.37 | 12.40 | 12.99 | 12.99 | 1,608,300 |
Dec 1, 2023 | 12.27 | 12.55 | 11.76 | 12.50 | 12.50 | 1,258,600 |
Nov 30, 2023 | 12.49 | 12.49 | 12.01 | 12.27 | 12.27 | 1,486,900 |
Nov 29, 2023 | 12.29 | 12.79 | 12.22 | 12.35 | 12.35 | 1,433,400 |
Nov 28, 2023 | 11.91 | 12.36 | 11.29 | 12.20 | 12.20 | 1,334,100 |
Nov 27, 2023 | 12.29 | 12.34 | 11.88 | 11.91 | 11.91 | 1,067,500 |
Nov 24, 2023 | 11.87 | 12.75 | 11.85 | 12.47 | 12.47 | 641,500 |
Nov 22, 2023 | 12.37 | 12.40 | 11.85 | 11.92 | 11.92 | 1,086,300 |
Nov 21, 2023 | 12.02 | 12.27 | 11.58 | 12.23 | 12.23 | 1,650,500 |
Nov 20, 2023 | 12.48 | 12.65 | 12.14 | 12.19 | 12.19 | 1,229,400 |
Nov 17, 2023 | 11.90 | 12.40 | 11.63 | 12.37 | 12.37 | 1,881,600 |
Nov 16, 2023 | 12.56 | 12.81 | 11.79 | 11.83 | 11.83 | 1,216,500 |
Nov 15, 2023 | 12.90 | 13.01 | 12.55 | 12.68 | 12.68 | 1,379,900 |
Nov 14, 2023 | 11.94 | 12.93 | 11.75 | 12.80 | 12.80 | 2,514,400 |
Nov 13, 2023 | 11.08 | 11.48 | 10.87 | 11.38 | 11.38 | 1,296,400 |
Nov 10, 2023 | 11.46 | 11.48 | 10.95 | 11.13 | 11.13 | 1,308,100 |
Nov 9, 2023 | 12.07 | 12.09 | 11.38 | 11.48 | 11.48 | 1,158,100 |
Nov 8, 2023 | 12.96 | 12.96 | 11.99 | 12.06 | 12.06 | 1,317,400 |
Nov 7, 2023 | 12.75 | 13.09 | 12.52 | 12.87 | 12.87 | 1,259,600 |
Nov 6, 2023 | 13.85 | 13.91 | 12.75 | 12.88 | 12.88 | 1,190,900 |
Nov 3, 2023 | 13.98 | 14.55 | 13.77 | 13.78 | 13.78 | 1,903,200 |
Nov 2, 2023 | 13.42 | 14.16 | 13.39 | 13.54 | 13.54 | 1,069,600 |
Nov 1, 2023 | 13.12 | 13.32 | 13.00 | 13.10 | 13.10 | 941,200 |
Oct 31, 2023 | 13.09 | 13.49 | 12.99 | 13.30 | 13.30 | 1,247,900 |
Oct 30, 2023 | 12.77 | 13.26 | 12.51 | 13.06 | 13.06 | 1,632,700 |
Oct 27, 2023 | 13.16 | 13.32 | 12.37 | 12.64 | 12.64 | 1,563,300 |
Oct 26, 2023 | 14.48 | 14.48 | 12.64 | 13.02 | 13.02 | 2,100,300 |
Oct 25, 2023 | 13.98 | 14.27 | 13.70 | 14.08 | 14.08 | 1,211,400 |
Oct 24, 2023 | 14.09 | 14.59 | 14.09 | 14.15 | 14.15 | 1,348,400 |
Oct 23, 2023 | 14.27 | 14.74 | 14.03 | 14.07 | 14.07 | 968,000 |
Oct 20, 2023 | 14.77 | 14.99 | 14.50 | 14.56 | 14.56 | 1,051,700 |
Oct 19, 2023 | 15.25 | 15.46 | 14.80 | 14.82 | 14.82 | 1,292,700 |
Oct 18, 2023 | 15.43 | 15.64 | 15.10 | 15.25 | 15.25 | 963,500 |
Oct 17, 2023 | 15.07 | 15.85 | 15.07 | 15.63 | 15.63 | 1,438,600 |
Oct 16, 2023 | 14.27 | 15.40 | 14.22 | 15.24 | 15.24 | 1,125,400 |
Oct 13, 2023 | 13.57 | 14.25 | 13.46 | 14.21 | 14.21 | 1,079,700 |
Oct 12, 2023 | 14.35 | 14.49 | 13.57 | 13.66 | 13.66 | 1,375,300 |
Oct 11, 2023 | 15.34 | 15.69 | 14.39 | 14.46 | 14.46 | 1,522,800 |
Oct 10, 2023 | 14.39 | 15.66 | 14.39 | 15.41 | 15.41 | 1,887,700 |
Oct 9, 2023 | 13.88 | 14.80 | 13.81 | 14.56 | 14.56 | 1,466,700 |
Oct 6, 2023 | 14.17 | 14.44 | 13.74 | 14.00 | 14.00 | 3,100,500 |
Oct 5, 2023 | 14.73 | 14.77 | 14.01 | 14.40 | 14.40 | 1,661,200 |
Oct 4, 2023 | 15.16 | 15.16 | 14.51 | 14.78 | 14.78 | 1,372,700 |
Oct 3, 2023 | 15.56 | 15.72 | 15.25 | 15.30 | 15.30 | 1,364,100 |
Oct 2, 2023 | 15.97 | 16.30 | 15.41 | 15.59 | 15.59 | 3,010,100 |
Sep 29, 2023 | 16.65 | 16.79 | 16.06 | 16.15 | 16.15 | 1,990,800 |
Sep 28, 2023 | 16.98 | 17.17 | 16.54 | 16.63 | 16.63 | 1,436,000 |
Sep 27, 2023 | 17.42 | 17.50 | 16.91 | 17.00 | 17.00 | 1,712,200 |
Sep 26, 2023 | 17.38 | 17.82 | 17.16 | 17.25 | 17.25 | 1,521,500 |
Sep 25, 2023 | 17.15 | 17.39 | 16.79 | 17.34 | 17.34 | 1,039,000 |
Sep 22, 2023 | 17.68 | 17.78 | 17.25 | 17.35 | 17.35 | 1,039,200 |
Sep 21, 2023 | 17.50 | 17.88 | 17.14 | 17.59 | 17.59 | 1,370,100 |
Sep 20, 2023 | 18.33 | 18.38 | 17.73 | 17.78 | 17.78 | 1,857,800 |
Sep 19, 2023 | 18.78 | 18.94 | 18.15 | 18.18 | 18.18 | 1,639,500 |
Sep 18, 2023 | 19.29 | 19.29 | 18.73 | 18.82 | 18.82 | 1,730,700 |
Sep 15, 2023 | 19.50 | 19.65 | 19.06 | 19.30 | 19.30 | 2,889,700 |
Sep 14, 2023 | 20.10 | 20.15 | 19.60 | 19.62 | 19.62 | 1,331,200 |
Sep 13, 2023 | 19.98 | 20.32 | 19.80 | 19.94 | 19.94 | 1,297,700 |
Sep 12, 2023 | 20.24 | 20.29 | 19.38 | 19.95 | 19.95 | 1,681,800 |
Sep 11, 2023 | 20.19 | 20.74 | 20.10 | 20.49 | 20.49 | 1,116,500 |
Sep 8, 2023 | 19.95 | 20.34 | 19.56 | 20.03 | 20.03 | 1,652,700 |
Sep 7, 2023 | 20.26 | 20.47 | 19.86 | 20.00 | 20.00 | 1,469,500 |
Sep 6, 2023 | 21.23 | 21.41 | 20.63 | 20.69 | 20.69 | 1,424,600 |
Sep 5, 2023 | 22.00 | 22.05 | 21.16 | 21.42 | 21.42 | 1,845,600 |
Sep 1, 2023 | 22.24 | 22.39 | 21.75 | 22.29 | 22.29 | 1,481,100 |
Aug 31, 2023 | 22.02 | 22.78 | 21.48 | 22.06 | 22.06 | 7,531,600 |
Aug 30, 2023 | 20.26 | 22.72 | 20.16 | 21.93 | 21.93 | 4,073,500 |
Aug 29, 2023 | 18.59 | 22.04 | 18.03 | 20.25 | 20.25 | 6,367,700 |
Aug 28, 2023 | 19.74 | 20.96 | 18.60 | 18.60 | 18.60 | 13,521,500 |
Aug 25, 2023 | 30.11 | 30.33 | 29.19 | 29.77 | 29.77 | 643,900 |
Aug 24, 2023 | 29.97 | 30.17 | 29.27 | 30.00 | 30.00 | 1,013,700 |
Aug 23, 2023 | 30.16 | 30.41 | 29.80 | 29.94 | 29.94 | 765,100 |
Aug 22, 2023 | 31.21 | 31.24 | 29.09 | 29.76 | 29.76 | 1,061,800 |
Aug 21, 2023 | 30.96 | 31.73 | 30.76 | 31.15 | 31.15 | 917,000 |
Aug 18, 2023 | 31.00 | 31.57 | 30.44 | 31.05 | 31.05 | 1,574,500 |
Aug 17, 2023 | 31.27 | 31.72 | 30.94 | 31.50 | 31.50 | 1,275,500 |
Aug 16, 2023 | 30.98 | 31.38 | 30.62 | 31.25 | 31.25 | 977,400 |
Aug 15, 2023 | 30.87 | 31.32 | 30.43 | 31.30 | 31.30 | 979,600 |
Aug 14, 2023 | 30.95 | 31.01 | 29.99 | 30.96 | 30.96 | 1,130,600 |
Aug 11, 2023 | 30.20 | 31.45 | 29.65 | 31.24 | 31.24 | 2,144,100 |
Aug 10, 2023 | 29.66 | 31.81 | 29.44 | 30.70 | 30.70 | 2,617,600 |
Aug 9, 2023 | 27.55 | 29.61 | 27.50 | 29.61 | 29.61 | 1,714,600 |
Aug 8, 2023 | 28.09 | 28.28 | 26.84 | 27.64 | 27.64 | 2,230,700 |
Aug 7, 2023 | 28.00 | 28.46 | 26.68 | 26.92 | 26.92 | 1,458,600 |
Aug 4, 2023 | 30.00 | 30.15 | 28.45 | 28.55 | 28.55 | 1,360,000 |
Aug 3, 2023 | 29.90 | 30.38 | 29.09 | 29.10 | 29.10 | 1,152,500 |
Aug 2, 2023 | 32.00 | 32.07 | 29.76 | 30.09 | 30.09 | 1,303,700 |
Aug 1, 2023 | 32.41 | 33.30 | 31.78 | 32.65 | 32.65 | 1,258,800 |
Jul 31, 2023 | 33.68 | 35.10 | 32.57 | 32.64 | 32.64 | 1,303,300 |
Jul 28, 2023 | 34.20 | 34.60 | 32.51 | 33.32 | 33.32 | 1,543,100 |
Jul 27, 2023 | 40.34 | 41.51 | 33.54 | 33.93 | 33.93 | 2,776,700 |
Jul 26, 2023 | 38.77 | 40.37 | 38.56 | 40.34 | 40.34 | 1,153,900 |
Jul 25, 2023 | 38.30 | 39.23 | 37.75 | 38.97 | 38.97 | 1,098,000 |
Jul 24, 2023 | 38.95 | 39.58 | 37.89 | 38.33 | 38.33 | 2,314,300 |
Jul 21, 2023 | 38.31 | 39.38 | 38.13 | 38.92 | 38.92 | 1,707,100 |
Jul 20, 2023 | 38.71 | 39.32 | 38.29 | 38.60 | 38.60 | 1,635,700 |
Jul 19, 2023 | 39.67 | 40.30 | 39.00 | 39.09 | 39.09 | 962,200 |
Jul 18, 2023 | 40.49 | 40.69 | 39.61 | 39.62 | 39.62 | 1,148,700 |
Jul 17, 2023 | 39.94 | 40.78 | 39.26 | 40.57 | 40.57 | 1,183,500 |
Jul 14, 2023 | 40.19 | 40.32 | 39.68 | 39.94 | 39.94 | 785,700 |
Jul 13, 2023 | 40.30 | 40.99 | 39.83 | 40.06 | 40.06 | 1,395,900 |
Jul 12, 2023 | 41.01 | 41.01 | 39.56 | 40.18 | 40.18 | 1,447,100 |
Jul 11, 2023 | 41.96 | 42.02 | 40.19 | 40.54 | 40.54 | 2,327,700 |
Jul 10, 2023 | 41.07 | 42.69 | 40.90 | 41.93 | 41.93 | 699,000 |
Jul 7, 2023 | 40.89 | 41.84 | 40.65 | 41.08 | 41.08 | 777,000 |
Jul 6, 2023 | 41.02 | 41.20 | 39.97 | 40.47 | 40.47 | 736,900 |
Jul 5, 2023 | 42.12 | 42.13 | 41.38 | 41.68 | 41.68 | 733,000 |
Jul 3, 2023 | 41.48 | 42.59 | 41.15 | 42.35 | 42.35 | 446,700 |
Jun 30, 2023 | 40.55 | 41.92 | 40.35 | 41.50 | 41.50 | 924,300 |
Jun 29, 2023 | 41.14 | 41.77 | 40.12 | 40.29 | 40.29 | 849,700 |
Jun 28, 2023 | 40.78 | 41.40 | 39.85 | 41.35 | 41.35 | 820,000 |
Jun 27, 2023 | 41.55 | 41.93 | 40.83 | 40.92 | 40.92 | 1,156,800 |
Jun 26, 2023 | 41.68 | 42.67 | 41.32 | 41.50 | 41.50 | 792,000 |
Jun 23, 2023 | 43.73 | 43.73 | 41.50 | 41.77 | 41.77 | 2,051,000 |
Jun 22, 2023 | 43.98 | 45.21 | 43.15 | 44.36 | 44.36 | 1,158,200 |
Jun 21, 2023 | 43.89 | 44.05 | 43.01 | 43.87 | 43.87 | 819,000 |
Jun 20, 2023 | 43.90 | 44.58 | 42.37 | 44.10 | 44.10 | 1,047,100 |
Jun 16, 2023 | 44.10 | 44.45 | 43.25 | 44.21 | 44.21 | 2,297,400 |
Jun 15, 2023 | 44.94 | 45.99 | 43.89 | 43.90 | 43.90 | 1,870,200 |
Jun 14, 2023 | 45.70 | 46.13 | 44.00 | 45.00 | 45.00 | 2,690,600 |
Jun 13, 2023 | 44.42 | 47.79 | 43.86 | 45.45 | 45.45 | 2,474,600 |
Jun 12, 2023 | 43.03 | 44.54 | 41.61 | 44.23 | 44.23 | 2,334,200 |
Jun 9, 2023 | 45.54 | 45.61 | 42.00 | 42.76 | 42.76 | 4,008,400 |
Jun 8, 2023 | 48.30 | 48.32 | 42.53 | 45.50 | 45.50 | 4,963,700 |
Jun 7, 2023 | 48.30 | 48.92 | 45.69 | 48.66 | 48.66 | 4,789,600 |
Jun 6, 2023 | 74.65 | 75.16 | 46.06 | 47.00 | 47.00 | 12,323,300 |
Jun 5, 2023 | 79.88 | 82.64 | 78.88 | 82.51 | 82.51 | 1,446,900 |
Jun 2, 2023 | 76.00 | 79.62 | 73.24 | 79.52 | 79.52 | 1,222,700 |
Jun 1, 2023 | 72.30 | 76.11 | 71.72 | 74.90 | 74.90 | 1,004,900 |
May 31, 2023 | 71.12 | 73.41 | 71.08 | 71.81 | 71.81 | 2,490,500 |
May 30, 2023 | 73.56 | 74.17 | 70.22 | 71.04 | 71.04 | 814,600 |
May 26, 2023 | 77.63 | 77.63 | 73.20 | 73.56 | 73.56 | 730,200 |
May 25, 2023 | 80.54 | 80.54 | 76.65 | 77.46 | 77.46 | 535,700 |
May 24, 2023 | 79.65 | 79.95 | 77.85 | 79.84 | 79.84 | 482,800 |
May 23, 2023 | 80.63 | 82.20 | 80.01 | 80.38 | 80.38 | 677,100 |
May 22, 2023 | 79.45 | 83.47 | 79.25 | 80.84 | 80.84 | 679,800 |
May 19, 2023 | 79.51 | 80.68 | 79.28 | 79.45 | 79.45 | 483,900 |
May 18, 2023 | 78.19 | 79.81 | 77.62 | 79.51 | 79.51 | 484,600 |
May 17, 2023 | 80.53 | 80.65 | 77.04 | 78.45 | 78.45 | 624,300 |
May 16, 2023 | 82.00 | 83.60 | 78.38 | 80.64 | 80.64 | 1,167,000 |
May 15, 2023 | 75.00 | 77.94 | 74.86 | 77.82 | 77.82 | 687,700 |
May 12, 2023 | 73.26 | 75.18 | 73.04 | 75.01 | 75.01 | 535,800 |
May 11, 2023 | 71.33 | 74.37 | 71.21 | 73.18 | 73.18 | 613,800 |
May 10, 2023 | 70.80 | 72.14 | 69.90 | 71.49 | 71.49 | 580,800 |
May 9, 2023 | 68.28 | 70.25 | 68.28 | 70.02 | 70.02 | 491,300 |
May 8, 2023 | 67.94 | 69.54 | 67.44 | 69.38 | 69.38 | 688,500 |
May 5, 2023 | 66.79 | 69.29 | 66.35 | 68.23 | 68.23 | 824,300 |
May 4, 2023 | 64.50 | 67.18 | 61.50 | 66.74 | 66.74 | 823,500 |
May 3, 2023 | 65.58 | 66.86 | 64.45 | 65.94 | 65.94 | 636,800 |
May 2, 2023 | 66.27 | 66.44 | 64.32 | 65.31 | 65.31 | 748,000 |
May 1, 2023 | 65.90 | 67.32 | 65.11 | 66.92 | 66.92 | 674,400 |
Apr 28, 2023 | 65.18 | 67.58 | 64.71 | 65.90 | 65.90 | 611,100 |
Apr 27, 2023 | 64.34 | 66.23 | 63.21 | 65.59 | 65.59 | 675,900 |
Related Tickers
NARI Inari Medical, Inc.
38.42
+0.92%
MASI Masimo Corporation
136.14
+0.67%
SWAV Shockwave Medical, Inc.
330.00
+0.31%
QDEL QuidelOrtho Corporation
39.64
-0.13%
TMDX TransMedics Group, Inc.
92.08
+3.17%
INSP Inspire Medical Systems, Inc.
237.45
+2.79%
INMD InMode Ltd.
17.14
+0.71%
PODD Insulet Corporation
166.19
+1.23%
TNDM Tandem Diabetes Care, Inc.
35.24
-0.90%
SILK Silk Road Medical, Inc
17.80
+0.85%