NovoCure Ltd (NVCR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.162601626016 | 30.75 | 34.13 | 29.79 | 1408113 | 31.91125459 | CS |
| 4 | 13.61 | 79.1739383362 | 17.19 | 34.13 | 17.16 | 1926502 | 28.83293627 | CS |
| 12 | 14.79 | 92.3797626483 | 16.01 | 34.13 | 14.17 | 1348273 | 22.28694961 | CS |
| 26 | 11.6 | 60.4166666667 | 19.2 | 34.13 | 14.17 | 1323903 | 20.11071264 | CS |
| 52 | 17.27 | 127.642276423 | 13.53 | 34.13 | 11.7 | 1329374 | 18.09382564 | CS |
| 156 | -53.01 | -63.2502088056 | 83.81 | 120.03 | 10.87 | 1096035 | 38.33953569 | CS |
| 260 | -54.55 | -63.9132981839 | 85.35 | 232.76 | 10.87 | 1009749 | 67.17234781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 30.8 | 0.4 | 1.32 | 30.33 | 31.52 | 30.33 | 1820727 |
| 1734651300 | 30.4 | -1.14 | -3.61 | 31.72 | 31.9182 | 29.79 | 1169855 |
| 1734564900 | 31.54 | -0.56 | -1.73 | 31.99 | 34.13 | 30.575 | 1904139 |
| 1734478500 | 32.095 | 0.34 | 1.09 | 31.76 | 33 | 31.45 | 989769 |
| 1734392100 | 31.75 | -1.66 | -4.97 | 33.28 | 33.82 | 31.6 | 1379079 |
| 1734132900 | 33.409999 | 3.35 | 11.14 | 31.22 | 34 | 30.555 | 1748924 |
| 1734046500 | 30.06 | -1.07 | -3.44 | 31.14 | 31.505 | 29.7501 | 910135 |
| 1733960100 | 31.13 | 1.41 | 4.74 | 30.15 | 31.67 | 29.29 | 1365026 |
| 1733873700 | 29.72 | 1.07 | 3.73 | 28.52 | 29.96 | 28 | 1204501 |
| 1733787300 | 28.65 | 0.69 | 2.47 | 28 | 28.82 | 27.56 | 951606 |
| 1733528100 | 27.96 | 1.36 | 5.11 | 27.55 | 28.38 | 26.45 | 1231642 |
| 1733441700 | 26.6 | -2.63 | -9.00 | 29.04 | 29.315 | 26.5001 | 1649917 |
| 1733355300 | 29.23 | -1.28 | -4.20 | 30.62 | 31.2829 | 27.94 | 2057128 |
| 1733268900 | 30.51 | 0.66 | 2.21 | 29.15 | 32.6 | 29.05 | 4077096 |
| 1733182500 | 29.85 | 9.81 | 48.95 | 28.25 | 31.57 | 25 | 12208689 |
| 1732917840 | 20.04 | 0.35 | 1.78 | 19.81 | 20.2399 | 19.575 | 881706 |
| 1732750500 | 19.69 | 1.81 | 10.12 | 18.29 | 19.77 | 17.998 | 1083054 |
| 1732664100 | 17.88 | -0.9 | -4.79 | 18.69 | 18.74 | 17.46 | 603568 |
| 1732577700 | 18.78 | 1.05 | 5.92 | 18.16 | 18.98 | 18.0401 | 1050161 |
| 1732318500 | 17.73 | 0.64 | 3.74 | 17.19 | 17.89 | 17.095 | 657824 |
| 1732232100 | 17.09 | 0.23 | 1.36 | 16.97 | 17.22 | 16.3 | 809718 |
| 1732145700 | 16.86 | 0.38 | 2.31 | 16.26 | 17.35 | 16.219999 | 673944 |
| 1732059300 | 16.48 | 0.75 | 4.77 | 15.54 | 16.55 | 15.35 | 686273 |
| 1731972900 | 15.73 | -0.38 | -2.36 | 15.99 | 16.16 | 15.64 | 720042 |
| 1731713700 | 16.11 | -0.46 | -2.78 | 16.67 | 16.8 | 16.09 | 733694 |
| 1731627300 | 16.57 | -1.32 | -7.38 | 17.74 | 18.165 | 16.43 | 846137 |
| 1731540900 | 17.89 | 0.07 | 0.39 | 17.97 | 18.24 | 17.58 | 766373 |
| 1731454500 | 17.82 | -0.37 | -2.03 | 18.08 | 18.38 | 17.6 | 1014048 |
| 1731368100 | 18.19 | 0.75 | 4.30 | 17.74 | 18.21 | 17.57 | 619068 |
| 1731108900 | 17.44 | -0.21 | -1.19 | 17.65 | 18.67 | 17.28 | 1171931 |
| 1731022500 | 17.65 | -0.45 | -2.49 | 18.1 | 18.1 | 17.3 | 998931 |
| 1730936100 | 18.1 | 1.48 | 8.90 | 17.2 | 18.45 | 17.0262 | 1420978 |
| 1730849700 | 16.62 | 0.03 | 0.18 | 16.19 | 16.97 | 15.8898 | 646596 |
| 1730763300 | 16.59 | 0.41 | 2.53 | 16.21 | 16.96 | 16.21 | 810708 |
| 1730500500 | 16.18 | 1 | 6.59 | 15.34 | 16.239999 | 15.1 | 862001 |
| 1730414100 | 15.18 | -1.81 | -10.65 | 16.52 | 16.52 | 15.17 | 1231362 |
| 1730327700 | 16.99 | 0.1 | 0.59 | 16.78 | 17.69 | 15.12 | 1633876 |
| 1730241300 | 16.89 | 0.27 | 1.62 | 16.48 | 16.925 | 16.34 | 865690 |
| 1730154900 | 16.62 | -0.12 | -0.72 | 16.98 | 17.31 | 16.51 | 1070083 |
| 1729895700 | 16.739999 | 0.37 | 2.26 | 16.559999 | 16.85 | 16.329999 | 668501 |
| 1729809300 | 16.37 | 0.19 | 1.17 | 16.219999 | 16.69 | 16.079999 | 742800 |
| 1729722900 | 16.18 | 0.03 | 0.19 | 15.97 | 16.2 | 15.605 | 876665 |
| 1729636500 | 16.149999 | -0.12 | -0.74 | 16.21 | 16.41 | 15.87 | 642577 |
| 1729550100 | 16.27 | -0.94 | -5.46 | 16.87 | 17.07 | 15.86 | 1467723 |
| 1729290900 | 17.21 | 0.31 | 1.83 | 16.97 | 17.63 | 16.77 | 1180938 |
| 1729204500 | 16.9 | -0.97 | -5.43 | 17.65 | 17.66 | 16.35 | 1805511 |
| 1729118100 | 17.87 | 0.09 | 0.51 | 21.46 | 21.8165 | 17.69 | 6729468 |
| 1729031700 | 17.78 | 1.72 | 10.71 | 16.059999 | 19.33 | 15.9 | 2747563 |
| 1728945300 | 16.059999 | 0.31 | 1.97 | 15.67 | 16.14 | 15.5381 | 682160 |
| 1728686100 | 15.75 | 0.88 | 5.92 | 14.84 | 15.805 | 14.74 | 722510 |
| 1728599700 | 14.87 | 0.21 | 1.43 | 14.5 | 14.9 | 14.33 | 827742 |
| 1728513300 | 14.66 | 0 | 0.00 | 14.61 | 15.03 | 14.405 | 749625 |
| 1728426900 | 14.66 | 0.05 | 0.34 | 14.5 | 14.835 | 14.17 | 1197778 |
| 1728340500 | 14.61 | -0.11 | -0.75 | 14.68 | 14.8493 | 14.5 | 460527 |
| 1728081300 | 14.72 | 0.18 | 1.24 | 15.05 | 15.15 | 14.45 | 498233 |
| 1727994900 | 14.54 | -0.96 | -6.19 | 15.26 | 15.26 | 14.44 | 664636 |
| 1727908500 | 15.5 | 0.61 | 4.10 | 14.67 | 15.75 | 14.47 | 970798 |
| 1727822100 | 14.89 | -0.74 | -4.73 | 15.33 | 15.51 | 14.65 | 842756 |
| 1727735700 | 15.63 | 0.02 | 0.13 | 15.52 | 15.98 | 15.3377 | 503110 |
| 1727476500 | 15.61 | -0.04 | -0.26 | 16.01 | 16.16 | 15.4 | 651457 |
| 1727390100 | 15.65 | -0.3 | -1.88 | 16.18 | 16.254999 | 15.6 | 636880 |
| 1727303700 | 15.95 | -0.48 | -2.92 | 16.44 | 16.665 | 15.9 | 666255 |
| 1727217300 | 16.43 | -0.1 | -0.60 | 16.75 | 16.795 | 16.26 | 551489 |
| 1727130900 | 16.53 | -0.92 | -5.27 | 17.37 | 17.37 | 16.32 | 801418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
