Novocure Ltd (NVCR) Historical Stock Data
14.78 ↑0.59 (4.16%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NVCR is down -0.07% a day on average. There have been 14 days where Novocure Ltd closed green and 16 days where NVCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 14.65 | 14.78 | ↑$0.13 (0.89%) | 14.31 | 15.42 | 1.15M |
| 2024-05-02 | 13.39 | 14.19 | ↑$0.80 (5.97%) | 12.17 | 14.21 | 1.58M |
| 2024-05-01 | 12.24 | 12.74 | ↑$0.50 (4.08%) | 12.24 | 13.26 | 1.29M |
| 2024-04-30 | 12.52 | 12.24 | ↓$0.28 (-2.24%) | 12.21 | 12.66 | 1.08M |
| 2024-04-29 | 12.81 | 12.80 | ↓$0.01 (-0.08%) | 12.69 | 13.02 | 1.07M |
| 2024-04-26 | 12.15 | 12.64 | ↑$0.48 (3.99%) | 12.01 | 12.65 | 761.61K |
| 2024-04-25 | 12.36 | 12.23 | ↓$0.13 (-1.05%) | 11.88 | 12.37 | 1.15M |
| 2024-04-24 | 12.09 | 12.34 | ↑$0.25 (2.07%) | 12.02 | 12.39 | 1.32M |
| 2024-04-23 | 11.70 | 12.06 | ↑$0.36 (3.03%) | 11.70 | 12.46 | 839.66K |
| 2024-04-22 | 12.19 | 11.83 | ↓$0.36 (-2.95%) | 11.70 | 12.19 | 809.48K |
| 2024-04-19 | 11.89 | 12.09 | ↑$0.20 (1.68%) | 11.89 | 12.32 | 850.45K |
| 2024-04-18 | 12.05 | 12.05 | ↑$0.00 (0.00%) | 11.89 | 12.45 | 1.39M |
| 2024-04-17 | 12.40 | 12.05 | ↓$0.35 (-2.82%) | 12.04 | 12.45 | 1.36M |
| 2024-04-16 | 12.56 | 12.46 | ↓$0.10 (-0.80%) | 12.20 | 12.71 | 0.92M |
| 2024-04-15 | 13.60 | 12.72 | ↓$0.88 (-6.47%) | 12.63 | 13.72 | 1.17M |
| 2024-04-12 | 14.01 | 13.57 | ↓$0.44 (-3.14%) | 13.40 | 14.12 | 0.90M |
| 2024-04-11 | 14.90 | 14.12 | ↓$0.78 (-5.23%) | 14.03 | 15.00 | 831.70K |
| 2024-04-10 | 14.48 | 14.62 | ↑$0.14 (0.97%) | 14.11 | 14.74 | 1.03M |
| 2024-04-09 | 14.20 | 14.88 | ↑$0.68 (4.79%) | 14.18 | 15.46 | 0.97M |
| 2024-04-08 | 13.80 | 14.18 | ↑$0.38 (2.75%) | 13.62 | 14.21 | 1.13M |
| 2024-04-05 | 14.06 | 13.74 | ↓$0.32 (-2.28%) | 13.62 | 14.24 | 1.39M |
| 2024-04-04 | 14.60 | 14.29 | ↓$0.31 (-2.12%) | 14.22 | 14.79 | 1.17M |
| 2024-04-03 | 14.08 | 14.42 | ↑$0.34 (2.41%) | 14.00 | 14.79 | 1.37M |
| 2024-04-02 | 15.12 | 14.39 | ↓$0.73 (-4.83%) | 14.07 | 15.15 | 1.39M |
| 2024-04-01 | 15.63 | 15.49 | ↓$0.14 (-0.90%) | 14.98 | 15.63 | 1.67M |
| 2024-03-28 | 14.55 | 15.63 | ↑$1.08 (7.42%) | 14.38 | 16.05 | 2.81M |
| 2024-03-27 | 14.78 | 14.64 | ↓$0.14 (-0.95%) | 12.92 | 15.54 | 11.94M |
| 2024-03-26 | 13.43 | 13.07 | ↓$0.36 (-2.68%) | 13.04 | 13.57 | 1.09M |
| 2024-03-25 | 13.19 | 13.20 | ↑$0.01 (0.08%) | 12.89 | 13.61 | 1.38M |
| 2024-03-22 | 13.74 | 13.21 | ↓$0.53 (-3.86%) | 13.08 | 13.95 | 0.95M |
Create an account or log in to view more rows.
$NVCR has just been halted from trading due to volatility.
$NVCR gimme gimme
$NVCR has just been halted from trading due to volatility.
$NVCR all’s I know is buy and hold… no expectations
$NVCR Bears go home!
$NVCR I gave in! Bought more 100 shares
$NVCR nice gap
$NVCR bear trap dude
$NVCR they don’t want us to shine… But we gon shine…
$NVCR let’s ride