Novocure Ltd (NVCR) Historical Stock Data
12.23 ↓0.11 (-0.89%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NVCR is down -0.75% a day on average. There have been 12 days where Novocure Ltd closed green and 18 days where NVCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 13.77 | 13.95 | ↑$0.18 (1.31%) | 13.55 | 14.04 | 1.05M |
| 2024-03-20 | 13.40 | 13.63 | ↑$0.23 (1.72%) | 13.26 | 13.85 | 0.99M |
| 2024-03-19 | 13.84 | 13.54 | ↓$0.30 (-2.17%) | 13.46 | 13.97 | 1.08M |
| 2024-03-18 | 14.05 | 13.82 | ↓$0.23 (-1.64%) | 13.81 | 14.32 | 1.09M |
| 2024-03-15 | 14.48 | 13.98 | ↓$0.50 (-3.45%) | 13.91 | 14.66 | 1.26M |
| 2024-03-14 | 14.84 | 14.61 | ↓$0.23 (-1.55%) | 14.45 | 14.94 | 832.76K |
| 2024-03-13 | 15.24 | 14.82 | ↓$0.42 (-2.76%) | 14.75 | 15.74 | 764.21K |
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