NovoCure Ltd (NVCR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.97 | -11.4362726223 | 25.97 | 26.465 | 22.93 | 736303 | 24.2069365 | CS |
| 4 | -5.29 | -18.6991869919 | 28.29 | 28.56 | 22.93 | 886390 | 25.94426106 | CS |
| 12 | 4.835 | 26.6171208368 | 18.165 | 34.13 | 15.35 | 1229069 | 27.5509391 | CS |
| 26 | 2.65 | 13.0221130221 | 20.35 | 34.13 | 14.17 | 1123552 | 22.12804954 | CS |
| 52 | 9.22 | 66.908563135 | 13.78 | 34.13 | 11.7 | 1265281 | 19.40227426 | CS |
| 156 | -48.5 | -67.8321678322 | 71.5 | 120.03 | 10.87 | 1100450 | 36.96997581 | CS |
| 260 | -63.6 | -73.441108545 | 86.6 | 232.76 | 10.87 | 1007996 | 65.95647892 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 22.93 | -1.25 | -5.17 | 24.19 | 24.19 | 22.875 | 872650 |
| 1738798500 | 24.18 | 0.51 | 2.15 | 23.67 | 24.73 | 23.5101 | 706963 |
| 1738712100 | 23.67 | -0.08 | -0.34 | 23.74 | 23.79 | 23.08 | 957274 |
| 1738625700 | 23.75 | -0.77 | -3.14 | 23.95 | 24.13 | 23.45 | 796778 |
| 1738366500 | 24.52 | -0.99 | -3.88 | 25.69 | 25.79 | 24.33 | 700279 |
| 1738280100 | 25.51 | -0.01 | -0.04 | 25.97 | 26.465 | 25.4925 | 520223 |
| 1738193700 | 25.52 | -0.05 | -0.20 | 25.51 | 25.745 | 25.1 | 556311 |
| 1738107300 | 25.57 | 0.19 | 0.75 | 25.53 | 25.9403 | 24.92 | 567366 |
| 1738020900 | 25.38 | -0.95 | -3.61 | 26 | 26.36 | 25.15 | 813967 |
| 1737761700 | 26.33 | -0.5 | -1.85 | 26.9 | 27.03 | 25.85 | 833298 |
| 1737675300 | 26.825 | 0 | 0.00 | 26.825 | 26.825 | 26.825 | 0 |
| 1737588900 | 26.825 | -0.14 | -0.50 | 26.95 | 27.435 | 26.2 | 964645 |
| 1737502500 | 26.96 | 0.79 | 3.02 | 26.8399 | 27.47 | 26.13 | 600714 |
| 1737156900 | 26.17 | 0.15 | 0.58 | 25.66 | 27.105 | 25.66 | 1184317 |
| 1737070500 | 26.02 | -0.33 | -1.25 | 26.3 | 26.63 | 25.46 | 845323 |
| 1736984100 | 26.35 | 0.12 | 0.46 | 27.05 | 27.7 | 26.32 | 893905 |
| 1736897700 | 26.23 | -1.15 | -4.18 | 27.22 | 27.595 | 26.1488 | 1023967 |
| 1736811300 | 27.375 | -0.08 | -0.27 | 27.45 | 28.13 | 26.43 | 1826365 |
| 1736552100 | 27.45 | -1.46 | -5.05 | 28.29 | 28.56 | 27.16 | 1276940 |
| 1736379300 | 28.91 | -0.1 | -0.34 | 28.87 | 29.29 | 28.19 | 1165138 |
| 1736292900 | 29.01 | -0.65 | -2.19 | 29.52 | 29.8 | 28.71 | 921587 |
| 1736206500 | 29.66 | -0.53 | -1.76 | 30.18 | 30.78 | 29.4901 | 807004 |
| 1735947300 | 30.19 | 0.2 | 0.67 | 30.22 | 30.63 | 29.8 | 991083 |
| 1735860900 | 29.99 | 0.19 | 0.64 | 30.3795 | 31.17 | 29.85 | 1182778 |
| 1735688100 | 29.8 | -0.28 | -0.93 | 30.3 | 30.87 | 29.62 | 744694 |
| 1735601700 | 30.08 | -0.62 | -2.02 | 30.28 | 30.81 | 29.7842 | 492051 |
| 1735342500 | 30.7 | -1.2 | -3.76 | 32.03 | 32.03 | 30.38 | 552136 |
| 1735256100 | 31.9 | 0.93 | 3.00 | 30.73 | 31.99 | 30.25 | 694416 |
| 1735077840 | 30.97 | 0.48 | 1.57 | 30.49 | 31.01 | 29.81 | 312354 |
| 1734996900 | 30.49 | -0.31 | -1.01 | 30.84 | 31.03 | 29.85 | 700030 |
| 1734737700 | 30.8 | 0.4 | 1.32 | 30.465 | 31.52 | 30.46 | 1693663 |
| 1734651300 | 30.4 | -1.14 | -3.61 | 31.35 | 31.9182 | 29.79 | 1156206 |
| 1734564900 | 31.54 | -0.56 | -1.73 | 31.865 | 34.13 | 30.575 | 1886852 |
| 1734478500 | 32.095 | 0.34 | 1.09 | 32.034999 | 33 | 31.45 | 977527 |
| 1734392100 | 31.75 | -1.66 | -4.97 | 33 | 33.82 | 31.6 | 1360223 |
| 1734132900 | 33.409999 | 3.35 | 11.14 | 30.75 | 34 | 30.75 | 1659755 |
| 1734046500 | 30.06 | -1.07 | -3.44 | 30.88 | 31.505 | 29.7501 | 895849 |
| 1733960100 | 31.13 | 1.41 | 4.74 | 29.62 | 31.67 | 29.29 | 1340546 |
| 1733873700 | 29.72 | 1.07 | 3.73 | 28.44 | 29.96 | 28 | 1196704 |
| 1733787300 | 28.65 | 0.69 | 2.47 | 27.97 | 28.82 | 27.56 | 927221 |
| 1733528100 | 27.96 | 1.36 | 5.11 | 27.55 | 28.38 | 26.45 | 1229300 |
| 1733441700 | 26.6 | -2.63 | -9.00 | 29.04 | 29.315 | 26.5001 | 1643016 |
| 1733355300 | 29.23 | -1.28 | -4.20 | 31.192 | 31.2829 | 27.94 | 2018758 |
| 1733268900 | 30.51 | 0.66 | 2.21 | 29.85 | 32.6 | 29.51 | 3993956 |
| 1733182500 | 29.85 | 9.81 | 48.95 | 28.25 | 31.57 | 25 | 12076616 |
| 1732917840 | 20.04 | 0.35 | 1.78 | 19.86 | 20.2399 | 19.575 | 867930 |
| 1732750500 | 19.69 | 1.81 | 10.12 | 18.29 | 19.77 | 18.28 | 1079290 |
| 1732664100 | 17.88 | -0.9 | -4.79 | 18.69 | 18.69 | 17.46 | 595645 |
| 1732577700 | 18.78 | 1.05 | 5.92 | 18.28 | 18.98 | 18.0401 | 1041752 |
| 1732318500 | 17.73 | 0.64 | 3.74 | 17.19 | 17.89 | 17.16 | 656392 |
| 1732232100 | 17.09 | 0.23 | 1.36 | 16.97 | 17.22 | 16.3 | 809272 |
| 1732145700 | 16.86 | 0.38 | 2.31 | 16.44 | 17.35 | 16.219999 | 663561 |
| 1732059300 | 16.48 | 0.75 | 4.77 | 15.61 | 16.55 | 15.35 | 682582 |
| 1731972900 | 15.73 | -0.38 | -2.36 | 15.99 | 16.1 | 15.64 | 719451 |
| 1731713700 | 16.11 | -0.46 | -2.78 | 16.67 | 16.8 | 16.09 | 732788 |
| 1731627300 | 16.57 | -1.32 | -7.38 | 18.165 | 18.165 | 16.43 | 832987 |
| 1731540900 | 17.89 | 0.07 | 0.39 | 17.97 | 18.24 | 17.58 | 765658 |
| 1731454500 | 17.82 | -0.37 | -2.03 | 18.08 | 18.38 | 17.6 | 1013056 |
| 1731368100 | 18.19 | 0.75 | 4.30 | 17.74 | 18.21 | 17.57 | 617469 |
| 1731108900 | 17.44 | -0.21 | -1.19 | 17.76 | 18.67 | 17.28 | 1163777 |
| 1731022500 | 17.65 | -0.45 | -2.49 | 17.9064 | 18 | 17.3 | 987623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
