Novocure Ltd Ord Sh (NQ: NVCR )

67.18 USD -2.92 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 69.31 71.32 65.92 67.18 753,002 -2.92(-4.17%)
Jan 20, 2022 68.19 72.67 67.97 70.10 1,626,557 +5.92(+9.22%)
Jan 19, 2022 64.94 66.15 63.35 64.18 598,163 -0.23(-0.36%)
Jan 18, 2022 68.00 69.29 64.30 64.41 776,622 -4.71(-6.81%)
Jan 14, 2022 69.12 0 -0.60(-0.86%)
Jan 13, 2022 72.73 72.94 69.40 69.72 848,243 -2.92(-4.02%)
Jan 12, 2022 70.96 73.85 70.22 72.64 1,159,837 +4.27(+6.25%)
Jan 11, 2022 65.90 69.96 65.59 68.37 808,466 +2.74(+4.17%)
Jan 10, 2022 66.00 66.00 60.57 65.63 2,048,892 -0.62(-0.94%)
Jan 07, 2022 69.26 70.54 66.06 66.25 653,260 -3.12(-4.50%)
Jan 06, 2022 71.03 72.80 69.14 69.37 883,559 -2.88(-3.99%)
Jan 05, 2022 75.38 76.59 71.69 72.25 987,294 -3.41(-4.51%)
Jan 04, 2022 80.10 80.73 74.72 75.66 523,740 -4.44(-5.54%)
Jan 03, 2022 75.99 81.41 74.67 80.10 727,887 +5.02(+6.69%)
Dec 31, 2021 79.28 81.51 74.90 75.08 697,278 -4.75(-5.95%)
Dec 30, 2021 77.71 82.70 77.11 79.83 473,907 +1.39(+1.77%)
Dec 29, 2021 80.62 80.62 77.80 78.44 371,061 -2.02(-2.51%)
Dec 28, 2021 82.71 84.08 80.25 80.46 390,540 -2.25(-2.72%)
Dec 27, 2021 84.00 84.28 81.23 82.71 501,259 -1.29(-1.54%)
Dec 23, 2021 84.00 84.96 81.84 84.00 435,104 +0.00(+0.00%)
Dec 22, 2021 85.10 85.83 83.10 84.00 491,065 -1.06(-1.25%)
Dec 21, 2021 80.00 86.35 79.68 85.06 853,390 +5.41(+6.79%)
Dec 20, 2021 79.65 84.10 79.41 79.65 836,418 -4.38(-5.21%)
Dec 17, 2021 81.97 85.42 80.41 84.03 1,347,460 +1.73(+2.10%)
Dec 16, 2021 84.79 86.00 81.86 82.30 388,973 -1.81(-2.15%)
Dec 15, 2021 83.20 84.55 79.58 84.11 447,920 +0.91(+1.09%)
Dec 14, 2021 85.23 86.09 81.86 83.20 387,635 -3.39(-3.92%)
Dec 13, 2021 83.54 87.07 82.50 86.59 539,184 +2.34(+2.78%)
Dec 10, 2021 88.01 90.31 83.73 84.25 486,128 -3.78(-4.30%)
Dec 09, 2021 92.70 93.75 87.53 88.03 355,708 -4.53(-4.90%)
Dec 08, 2021 89.94 94.00 86.01 92.56 640,991 +2.62(+2.92%)
Dec 07, 2021 85.41 91.33 84.36 89.94 699,545 +6.64(+7.97%)
Dec 06, 2021 80.70 84.66 78.00 83.30 761,323 +1.24(+1.51%)
Dec 03, 2021 91.00 91.04 81.38 82.06 994,826 -9.32(-10.19%)
Dec 02, 2021 90.54 93.67 89.40 91.38 497,230 +0.31(+0.34%)
Dec 01, 2021 95.04 95.58 90.95 91.07 579,991 -2.57(-2.74%)
Nov 30, 2021 93.90 101.62 92.25 93.64 1,707,964 +0.29(+0.31%)
Nov 29, 2021 97.02 97.98 91.90 93.35 792,789 -3.66(-3.77%)
Nov 26, 2021 99.78 104.12 96.50 97.01 349,232 -2.72(-2.73%)
Nov 24, 2021 93.84 100.42 91.04 99.73 761,596 +6.39(+6.85%)
Nov 23, 2021 96.75 96.99 90.95 93.34 901,649 -3.67(-3.78%)
Nov 22, 2021 104.00 104.22 96.07 97.01 946,817 -6.50(-6.28%)
Nov 19, 2021 108.71 110.39 103.08 103.51 654,076 -5.21(-4.79%)
Nov 18, 2021 113.52 110.13 108.60 108.72 853,516 -4.60(-4.06%)
Nov 17, 2021 109.09 113.34 108.75 113.32 580,796 +3.83(+3.50%)
Nov 16, 2021 112.35 113.36 109.20 109.49 626,442 -2.93(-2.61%)
Nov 15, 2021 116.11 116.56 111.23 112.42 780,670 -2.64(-2.29%)
Nov 12, 2021 112.75 115.15 108.57 115.06 934,377 +3.33(+2.98%)
Nov 11, 2021 103.59 113.80 103.01 111.73 1,740,270 +8.80(+8.55%)
Nov 10, 2021 105.81 102.93 315,185 -3.18(-3.00%)
Nov 09, 2021 107.08 108.14 104.36 106.11 380,786 -1.31(-1.22%)
Nov 08, 2021 106.42 108.88 105.35 107.42 357,146 +1.00(+0.94%)
Nov 05, 2021 106.61 108.66 105.02 106.42 379,111 -0.48(-0.45%)
Nov 04, 2021 110.22 111.11 106.86 106.90 416,890 -3.47(-3.14%)
Nov 03, 2021 107.19 111.03 107.19 110.37 567,041 +2.64(+2.45%)
Nov 02, 2021 108.62 108.87 105.47 107.73 483,923 -0.23(-0.21%)
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.