NovoCure Ltd. NVCR
NASDAQ · United States · Health Technology
$15.92-0.03 (-0.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.92 | -0.19% | $15.81 | $16.44 | $15.77 | 1.21M |
| 2026-09-30 | $15.95 | -0.25% | $16.01 | $16.09 | $15.73 | 1.88M |
| 2026-09-29 | $15.99 | +1.01% | $15.87 | $16.07 | $15.64 | 728.50K |
| 2026-09-28 | $15.83 | -0.06% | $15.68 | $15.90 | $15.20 | 896.00K |
| 2026-09-25 | $15.84 | -2.22% | $16.20 | $16.27 | $15.82 | 1.03M |
| 2026-09-24 | $16.20 | -0.31% | $16.42 | $16.42 | $15.73 | 1.14M |
| 2026-09-23 | $16.25 | -2.52% | $16.53 | $16.75 | $15.97 | 777.70K |
| 2026-09-22 | $16.67 | +0.85% | $16.70 | $16.79 | $16.53 | 1.04M |
| 2026-09-21 | $16.53 | -0.96% | $16.87 | $16.87 | $16.37 | 633.50K |
| 2026-09-18 | $16.69 | -0.18% | $16.70 | $16.87 | $16.52 | 1.15M |
| 2026-09-17 | $16.72 | +3.08% | $16.58 | $16.99 | $16.13 | 1.48M |
| 2026-09-16 | $16.22 | +0.43% | $16.18 | $16.55 | $16.00 | 1.64M |
| 2026-09-15 | $16.15 | -0.43% | $16.13 | $16.66 | $15.96 | 914.80K |
| 2026-09-14 | $16.22 | +4.58% | $15.49 | $16.25 | $15.28 | 1.05M |
| 2026-09-11 | $15.51 | +1.04% | $15.50 | $16.00 | $15.35 | 1.13M |
| 2026-09-10 | $15.35 | -1.79% | $15.26 | $16.07 | $15.10 | 1.39M |
| 2026-09-09 | $15.63 | -7.24% | $16.56 | $16.65 | $15.60 | 995.50K |
| 2026-09-08 | $16.85 | -6.08% | $17.64 | $17.77 | $16.57 | 1.46M |
| 2026-09-04 | $17.94 | +1.70% | $17.53 | $18.01 | $17.47 | 732.00K |
| 2026-09-03 | $17.64 | -1.07% | $17.94 | $18.05 | $17.42 | 613.40K |
| 2026-09-02 | $17.83 | +2.59% | $17.88 | $18.59 | $17.50 | 1.32M |
| 2026-09-01 | $17.38 | -1.53% | $17.36 | $17.88 | $17.29 | 800.30K |
| 2026-08-31 | $17.65 | -0.95% | $17.55 | $17.97 | $17.39 | 914.80K |
| 2026-08-28 | $17.82 | -0.94% | $17.99 | $18.16 | $17.42 | 855.60K |
| 2026-08-27 | $17.99 | +0.56% | $17.92 | $18.21 | $17.48 | 763.40K |
| 2026-08-26 | $17.89 | +1.53% | $17.43 | $17.97 | $17.15 | 1.27M |
| 2026-08-25 | $17.62 | +5.13% | $16.98 | $17.64 | $16.92 | 902.90K |
| 2026-08-24 | $16.76 | -1.99% | $17.02 | $17.06 | $16.33 | 1.61M |
| 2026-08-21 | $17.10 | -3.77% | $17.75 | $17.83 | $17.01 | 1.40M |
| 2026-08-20 | $17.77 | -2.36% | $18.12 | $18.61 | $17.48 | 955.70K |
| 2026-08-19 | $18.20 | +5.57% | $17.40 | $18.34 | $17.38 | 4.84M |
| 2026-08-18 | $17.24 | -1.65% | $17.25 | $17.73 | $17.08 | 792.60K |
| 2026-08-17 | $17.53 | +3.42% | $16.78 | $17.76 | $16.78 | 1.45M |
| 2026-08-14 | $16.95 | -2.47% | $17.23 | $17.23 | $16.80 | 681.20K |
| 2026-08-13 | $17.38 | -1.19% | $17.53 | $17.75 | $17.18 | 637.10K |
| 2026-08-12 | $17.59 | -0.40% | $17.66 | $17.67 | $17.22 | 764.50K |
| 2026-08-11 | $17.66 | +2.02% | $17.34 | $17.83 | $17.29 | 923.70K |
| 2026-08-10 | $17.31 | +5.61% | $16.27 | $17.59 | $16.27 | 1.05M |
| 2026-08-07 | $16.39 | +4.46% | $15.60 | $16.42 | $15.60 | 1.53M |
| 2026-08-06 | $15.69 | -2.24% | $16.20 | $16.20 | $15.58 | 943.30K |
| 2026-08-05 | $16.05 | -1.35% | $16.14 | $16.25 | $15.93 | 1.23M |
| 2026-08-04 | $16.27 | +6.20% | $15.28 | $16.30 | $15.23 | 1.74M |
| 2026-08-03 | $15.32 | +3.23% | $15.00 | $15.69 | $15.00 | 1.64M |
| 2026-07-31 | $14.84 | -2.56% | $15.46 | $15.73 | $14.83 | 1.23M |
| 2026-07-30 | $15.23 | +0.20% | $15.20 | $15.49 | $15.05 | 1.41M |
| 2026-07-29 | $15.20 | -6.81% | $16.06 | $16.39 | $15.12 | 1.51M |
| 2026-07-28 | $16.31 | -4.23% | $16.99 | $17.05 | $16.16 | 1.38M |
| 2026-07-27 | $17.03 | -3.51% | $17.97 | $18.15 | $16.85 | 1.81M |
| 2026-07-24 | $17.65 | -11.71% | $20.68 | $21.45 | $17.60 | 3.88M |
| 2026-07-23 | $19.99 | +28.39% | $18.00 | $20.55 | $18.00 | 8.95M |
| 2026-07-22 | $15.57 | -2.69% | $15.99 | $16.13 | $15.20 | 1.06M |
| 2026-07-21 | $16.00 | +0.38% | $15.91 | $16.41 | $15.84 | 1.07M |
| 2026-07-20 | $15.94 | +0.13% | $16.00 | $16.19 | $15.80 | 933.50K |
| 2026-07-17 | $15.92 | -3.05% | $16.08 | $16.52 | $15.83 | 856.30K |
| 2026-07-16 | $16.42 | +2.43% | $16.05 | $16.52 | $16.03 | 1.12M |
| 2026-07-15 | $16.03 | +3.09% | $15.52 | $16.06 | $15.31 | 1.10M |
| 2026-07-14 | $15.55 | -3.36% | $16.30 | $16.30 | $15.31 | 1.16M |
| 2026-07-13 | $16.09 | -1.29% | $15.91 | $16.43 | $15.79 | 857.40K |
| 2026-07-10 | $16.30 | -5.73% | $17.20 | $17.35 | $16.01 | 1.95M |
| 2026-07-09 | $17.29 | -0.46% | $17.63 | $18.01 | $17.18 | 1.05M |
| 2026-07-08 | $17.37 | -1.98% | $17.28 | $18.08 | $17.16 | 3.34M |
| 2026-07-07 | $17.72 | +2.31% | $17.13 | $17.76 | $16.64 | 1.06M |
| 2026-07-06 | $17.32 | +0.70% | $17.00 | $17.80 | $16.81 | 1.71M |
| 2026-07-02 | $17.20 | +9.00% | $15.87 | $17.31 | $15.61 | 1.95M |
| 2026-07-01 | $15.78 | +4.16% | $15.38 | $16.00 | $15.29 | 1.35M |
| 2026-06-30 | $15.15 | -2.13% | $15.47 | $15.60 | $14.95 | 1.41M |
| 2026-06-29 | $15.48 | +0.32% | $15.42 | $15.60 | $15.14 | 1.11M |
| 2026-06-26 | $15.43 | +2.52% | $14.91 | $15.63 | $14.90 | 3.29M |
| 2026-06-25 | $15.05 | +2.24% | $14.71 | $15.19 | $14.63 | 1.29M |
| 2026-06-24 | $14.72 | +4.18% | $14.17 | $15.11 | $14.17 | 1.55M |
| 2026-06-23 | $14.13 | +3.82% | $13.43 | $14.31 | $13.43 | 1.75M |
| 2026-06-22 | $13.61 | -4.69% | $14.33 | $14.51 | $13.51 | 1.96M |
| 2026-06-18 | $14.28 | -20.00% | $15.03 | $15.10 | $13.88 | 4.85M |
| 2026-06-17 | $17.85 | +2.06% | $17.53 | $18.00 | $17.36 | 1.31M |
| 2026-06-16 | $17.49 | -0.63% | $17.60 | $17.90 | $17.44 | 1.02M |
| 2026-06-15 | $17.60 | -1.01% | $18.32 | $18.35 | $17.49 | 2.77M |
| 2026-06-12 | $17.78 | +0.40% | $17.62 | $18.05 | $17.25 | 1.04M |
| 2026-06-11 | $17.71 | +6.37% | $16.74 | $17.74 | $16.41 | 1.35M |
| 2026-06-10 | $16.65 | -3.42% | $17.03 | $17.54 | $16.62 | 982.10K |
| 2026-06-09 | $17.24 | +2.31% | $17.07 | $17.66 | $16.98 | 1.54M |
| 2026-06-08 | $16.85 | -1.81% | $17.26 | $17.91 | $16.83 | 1.18M |
| 2026-06-05 | $17.16 | -4.61% | $17.60 | $17.97 | $17.00 | 2.17M |
| 2026-06-04 | $17.99 | +11.39% | $16.23 | $18.39 | $16.23 | 2.25M |
| 2026-06-03 | $16.15 | +2.09% | $15.64 | $16.17 | $14.85 | 1.70M |
| 2026-06-02 | $15.82 | -4.47% | $16.48 | $16.48 | $15.65 | 1.39M |
| 2026-06-01 | $16.56 | -2.82% | $17.02 | $17.79 | $16.49 | 1.60M |
| 2026-05-29 | $17.04 | -1.22% | $17.22 | $17.65 | $16.86 | 1.34M |
| 2026-05-28 | $17.25 | +1.53% | $16.94 | $17.55 | $16.67 | 1.21M |
| 2026-05-27 | $16.99 | -6.96% | $18.26 | $18.34 | $16.78 | 1.48M |
| 2026-05-26 | $18.26 | +1.67% | $18.00 | $18.67 | $17.80 | 1.93M |