Novocure Ltd Ord Sh (NQ: NVCR )

14.73 -0.49 (-3.19%)
Streaming Delayed Price Updated: 1:20 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 15.10 15.76 14.86 15.22 1,461,897 -0.02(-0.13%)
Feb 22, 2024 16.98 17.00 14.50 15.24 1,320,673 -0.38(-2.43%)
Feb 21, 2024 15.77 15.77 15.16 15.62 988,729 -0.20(-1.26%)
Feb 20, 2024 16.05 16.24 15.60 15.82 1,142,583 -0.32(-1.98%)
Feb 16, 2024 15.71 16.99 15.54 16.14 1,356,715 +0.21(+1.32%)
Feb 15, 2024 15.76 16.15 15.28 15.93 804,177 +0.31(+1.98%)
Feb 14, 2024 15.24 15.73 15.01 15.62 1,026,450 +0.70(+4.69%)
Feb 13, 2024 15.31 15.64 14.75 14.92 907,466 -1.18(-7.33%)
Feb 12, 2024 15.33 16.14 15.29 16.10 1,155,036 +0.79(+5.16%)
Feb 09, 2024 15.01 15.40 14.81 15.31 1,110,401 +0.46(+3.10%)
Feb 08, 2024 14.85 15.47 14.65 14.85 1,004,486 -0.11(-0.74%)
Feb 07, 2024 15.00 15.48 14.63 14.96 1,069,832 +0.09(+0.61%)
Feb 06, 2024 13.78 14.88 13.52 14.87 1,182,109 +1.14(+8.30%)
Feb 05, 2024 13.90 13.93 13.44 13.73 877,483 -0.37(-2.62%)
Feb 02, 2024 14.35 14.35 13.65 14.10 836,772 -0.56(-3.82%)
Feb 01, 2024 14.01 14.76 13.90 14.66 775,116 +0.74(+5.32%)
Jan 31, 2024 14.09 14.62 13.90 13.92 1,260,389 -0.10(-0.71%)
Jan 30, 2024 15.24 15.24 13.95 14.02 1,575,506 -1.47(-9.49%)
Jan 29, 2024 14.01 15.52 13.68 15.49 1,220,394 +1.28(+9.01%)
Jan 26, 2024 13.80 14.22 13.64 14.21 746,791 +0.52(+3.80%)
Jan 25, 2024 14.14 14.30 13.61 13.69 782,915 -0.32(-2.25%)
Jan 24, 2024 14.39 14.52 13.91 14.01 950,942 -0.15(-1.09%)
Jan 23, 2024 14.89 15.32 13.98 14.16 1,147,389 -0.39(-2.71%)
Jan 22, 2024 13.95 14.77 13.67 14.55 1,383,896 +0.57(+4.11%)
Jan 19, 2024 14.62 14.99 13.95 13.98 2,121,991 -0.52(-3.59%)
Jan 18, 2024 12.94 15.68 12.82 14.50 6,184,576 +2.08(+16.75%)
Jan 17, 2024 12.35 12.44 11.92 12.42 986,169 -0.17(-1.35%)
Jan 16, 2024 13.14 13.10 12.49 12.59 1,079,316 -0.80(-5.97%)
Jan 12, 2024 13.63 14.39 13.26 13.39 853,137 -0.15(-1.11%)
Jan 11, 2024 13.97 14.20 13.36 13.54 942,895 -0.48(-3.39%)
Jan 10, 2024 14.77 14.77 13.24 14.02 1,342,024 -0.71(-4.85%)
Jan 09, 2024 15.04 15.66 14.70 14.73 1,613,192 -0.12(-0.84%)
Jan 08, 2024 13.29 15.01 13.29 14.86 1,861,601 +1.54(+11.61%)
Jan 05, 2024 13.34 13.80 13.02 13.31 1,387,470 -0.19(-1.41%)
Jan 04, 2024 13.35 13.93 13.22 13.50 1,440,246 +0.13(+0.97%)
Jan 03, 2024 14.12 14.12 13.30 13.37 1,428,713 -1.03(-7.15%)
Jan 02, 2024 14.71 15.23 14.37 14.40 1,088,826 -0.53(-3.55%)
Dec 29, 2023 15.69 15.73 14.68 14.93 1,336,241 -0.85(-5.39%)
Dec 28, 2023 15.24 16.05 15.04 15.78 2,522,369 +0.60(+3.95%)
Dec 27, 2023 13.70 15.35 13.59 15.18 2,075,374 +1.65(+12.20%)
Dec 26, 2023 13.32 13.66 13.24 13.53 1,687,073 +0.23(+1.73%)
Dec 22, 2023 13.43 13.70 13.18 13.30 745,238 -0.05(-0.37%)
Dec 21, 2023 13.17 13.38 12.99 13.35 898,844 +0.43(+3.33%)
Dec 20, 2023 13.50 13.52 12.86 12.92 853,709 -0.71(-5.21%)
Dec 19, 2023 13.60 14.00 13.43 13.63 886,166 +0.23(+1.72%)
Dec 18, 2023 13.56 13.59 13.19 13.40 1,299,585 -0.16(-1.18%)
Dec 15, 2023 13.71 13.75 12.96 13.56 2,110,192 -0.01(-0.07%)
Dec 14, 2023 13.52 14.06 13.52 13.57 1,484,840 +0.35(+2.65%)
Dec 13, 2023 12.28 13.28 12.10 13.22 1,950,102 +0.89(+7.22%)
Dec 12, 2023 12.22 12.49 11.66 12.33 1,599,946 +0.02(+0.16%)
Dec 11, 2023 12.51 12.69 12.19 12.31 809,352 -0.19(-1.52%)
Dec 08, 2023 12.85 12.89 12.12 12.50 955,388 -0.38(-2.95%)
Dec 07, 2023 12.87 13.06 12.64 12.88 1,599,484 +0.01(+0.08%)
Dec 06, 2023 12.80 13.30 12.49 12.87 1,308,220 +0.10(+0.78%)
Dec 05, 2023 12.89 12.90 12.48 12.77 1,462,393 -0.22(-1.69%)
Dec 04, 2023 12.50 13.37 12.40 12.99 1,608,286 +0.49(+3.92%)
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.