Skip to main content

Novocure Ltd Ord Sh (NQ: NVCR )

18.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 18.54 19.23 18.54 18.79 1,182,776 +0.02(+0.11%)
Jul 23, 2024 18.63 19.38 18.58 18.77 825,588 -0.11(-0.58%)
Jul 22, 2024 18.39 18.98 18.03 18.88 1,107,288 +0.48(+2.61%)
Jul 19, 2024 18.57 18.69 17.88 18.40 685,583 -0.08(-0.43%)
Jul 18, 2024 19.00 19.29 18.25 18.48 794,051 -0.63(-3.30%)
Jul 17, 2024 18.77 19.19 18.51 19.11 914,056 -0.17(-0.88%)
Jul 16, 2024 18.40 19.37 18.15 19.28 1,081,514 +1.29(+7.17%)
Jul 15, 2024 17.68 18.20 17.34 17.99 962,603 +0.01(+0.06%)
Jul 12, 2024 17.98 19.05 17.76 17.98 1,169,889 +0.26(+1.47%)
Jul 11, 2024 17.36 17.95 17.01 17.72 1,633,503 +0.87(+5.16%)
Jul 10, 2024 16.99 17.12 16.41 16.85 1,046,259 +0.04(+0.24%)
Jul 09, 2024 16.01 17.04 15.87 16.81 1,447,944 +0.81(+5.06%)
Jul 08, 2024 16.99 17.04 15.85 16.00 1,339,001 -0.78(-4.65%)
Jul 05, 2024 16.91 16.91 16.56 16.78 1,149,236 -0.09(-0.53%)
Jul 03, 2024 16.84 17.19 16.62 16.87 981,659 +0.07(+0.42%)
Jul 02, 2024 17.44 17.49 16.62 16.80 1,283,534 -0.55(-3.17%)
Jul 01, 2024 17.27 17.68 16.77 17.35 2,149,198 +0.22(+1.28%)
Jun 28, 2024 17.67 17.93 16.72 17.13 15,835,095 -0.50(-2.84%)
Jun 27, 2024 18.04 18.20 17.46 17.63 1,690,724 -0.53(-2.92%)
Jun 26, 2024 17.94 18.27 17.79 18.16 981,696 +0.12(+0.67%)
Jun 25, 2024 18.63 18.63 18.00 18.04 1,215,293 -0.68(-3.63%)
Jun 24, 2024 19.07 19.23 18.59 18.72 849,388 -0.35(-1.84%)
Jun 21, 2024 19.31 19.55 18.90 19.07 1,299,498 -0.11(-0.55%)
Jun 20, 2024 19.20 19.85 19.12 19.18 865,542 -0.27(-1.36%)
Jun 18, 2024 19.27 19.99 19.18 19.44 876,270 +0.04(+0.21%)
Jun 17, 2024 21.24 21.34 18.92 19.40 1,971,735 -1.94(-9.09%)
Jun 14, 2024 21.28 21.42 20.97 21.34 885,656 -0.18(-0.84%)
Jun 13, 2024 21.28 21.86 21.02 21.52 1,098,790 +0.27(+1.27%)
Jun 12, 2024 22.25 22.44 20.97 21.25 945,440 -0.16(-0.75%)
Jun 11, 2024 21.20 21.61 20.90 21.41 948,894 -0.05(-0.23%)
Jun 10, 2024 21.28 21.91 21.26 21.46 699,525 -0.04(-0.19%)
Jun 07, 2024 21.56 21.80 21.20 21.50 1,193,416 -0.65(-2.93%)
Jun 06, 2024 22.82 22.99 21.96 22.15 1,045,650 -0.98(-4.24%)
Jun 05, 2024 22.97 23.51 22.61 23.13 762,100 +0.31(+1.36%)
Jun 04, 2024 24.29 24.40 22.49 22.82 1,150,037 -1.07(-4.48%)
Jun 03, 2024 22.77 24.04 22.42 23.89 1,506,545 +1.88(+8.54%)
May 31, 2024 22.64 23.19 21.90 22.01 1,483,720 -0.26(-1.17%)
May 30, 2024 22.45 22.66 22.02 22.27 1,206,816 +0.26(+1.18%)
May 29, 2024 21.61 22.28 21.45 22.01 1,590,382 -0.31(-1.39%)
May 28, 2024 23.24 23.52 21.64 22.32 1,537,453 -0.83(-3.59%)
May 24, 2024 22.56 23.67 22.56 23.15 816,024 +0.84(+3.77%)
May 23, 2024 23.49 23.49 22.08 22.31 1,385,287 -1.39(-5.86%)
May 22, 2024 22.60 23.87 22.60 23.70 1,426,107 +0.95(+4.18%)
May 21, 2024 23.41 24.03 22.29 22.75 2,028,086 -1.30(-5.41%)
May 20, 2024 22.02 24.73 21.98 24.05 2,358,434 +2.06(+9.37%)
May 17, 2024 22.17 22.31 21.46 21.99 1,150,859 -0.18(-0.81%)
May 16, 2024 21.08 22.29 20.69 22.17 1,633,019 +1.12(+5.32%)
May 15, 2024 20.40 21.65 19.86 21.05 2,170,576 +0.73(+3.59%)
May 14, 2024 18.19 20.53 18.19 20.32 2,752,223 +2.34(+13.01%)
May 13, 2024 16.70 18.01 16.50 17.98 1,513,920 +1.51(+9.17%)
May 10, 2024 16.22 16.60 16.02 16.47 821,779 +0.34(+2.11%)
May 09, 2024 16.21 16.39 15.72 16.13 1,139,681 +0.10(+0.62%)
May 08, 2024 15.21 16.09 15.12 16.03 1,002,437 +0.50(+3.22%)
May 07, 2024 15.64 16.25 15.31 15.53 904,568 -0.02(-0.13%)
May 06, 2024 14.94 15.75 14.85 15.55 1,285,367 +0.77(+5.21%)
May 03, 2024 14.65 15.42 14.31 14.78 1,145,704 +0.59(+4.16%)
May 02, 2024 13.39 14.21 12.17 14.19 1,575,535 +1.47(+11.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.