Novocure Ltd Ord Sh (NQ: NVCR )

131.12 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 129.50 131.72 128.34 131.12 333,501 +2.76(+2.15%)
Sep 21, 2021 128.52 129.65 126.59 128.36 316,654 +1.16(+0.91%)
Sep 20, 2021 127.90 129.09 125.28 127.20 378,137 -3.83(-2.92%)
Sep 17, 2021 127.88 131.46 125.44 131.03 1,047,082 +3.94(+3.10%)
Sep 16, 2021 126.78 127.29 123.20 127.09 282,425 +0.26(+0.20%)
Sep 15, 2021 125.66 127.66 123.27 126.83 358,812 +0.76(+0.60%)
Sep 14, 2021 131.70 131.89 125.20 126.07 359,770 -3.46(-2.67%)
Sep 13, 2021 132.30 132.30 126.81 129.53 557,374 -2.29(-1.74%)
Sep 10, 2021 139.06 140.07 131.60 131.82 473,658 -6.85(-4.94%)
Sep 09, 2021 138.57 143.69 137.45 138.67 630,899 +2.68(+1.97%)
Sep 08, 2021 137.99 138.20 135.38 135.99 357,691 -2.61(-1.88%)
Sep 07, 2021 138.55 142.22 138.18 138.60 460,039 +0.05(+0.04%)
Sep 03, 2021 140.16 141.75 137.45 138.55 427,577 -1.80(-1.28%)
Sep 02, 2021 138.06 141.29 137.32 140.35 458,138 +2.77(+2.01%)
Sep 01, 2021 135.09 139.68 134.99 137.58 420,170 +3.37(+2.51%)
Aug 31, 2021 133.55 135.25 131.40 134.21 828,446 -0.27(-0.20%)
Aug 30, 2021 135.56 138.31 133.40 134.48 345,816 -0.26(-0.19%)
Aug 27, 2021 133.38 135.75 132.32 134.74 302,109 +1.55(+1.16%)
Aug 26, 2021 135.36 138.29 132.98 133.19 338,594 -2.71(-1.99%)
Aug 25, 2021 137.00 137.50 135.11 135.90 300,515 -0.50(-0.37%)
Aug 24, 2021 136.00 138.58 135.12 136.40 311,503 +1.29(+0.95%)
Aug 23, 2021 133.45 136.40 133.23 135.11 315,334 +2.68(+2.02%)
Aug 20, 2021 128.78 133.27 128.78 132.43 270,335 +3.57(+2.77%)
Aug 19, 2021 131.37 133.26 128.13 128.86 454,499 -2.72(-2.07%)
Aug 18, 2021 136.06 137.64 131.01 131.58 450,299 -3.74(-2.76%)
Aug 17, 2021 135.00 137.54 132.70 135.32 653,913 -0.64(-0.47%)
Aug 16, 2021 139.59 140.59 135.41 135.96 479,715 -3.32(-2.38%)
Aug 13, 2021 142.30 143.51 139.02 139.28 267,483 -2.72(-1.92%)
Aug 12, 2021 143.26 144.28 140.40 142.00 328,100 -0.97(-0.68%)
Aug 11, 2021 142.34 142.97 138.71 142.97 467,952 +0.67(+0.47%)
Aug 10, 2021 149.36 149.78 141.06 142.30 490,424 -6.04(-4.07%)
Aug 09, 2021 151.76 152.10 148.21 148.34 397,189 -1.65(-1.10%)
Aug 06, 2021 156.18 156.45 149.72 149.99 416,803 -7.08(-4.51%)
Aug 05, 2021 152.27 159.02 151.80 157.07 756,469 +3.97(+2.59%)
Aug 04, 2021 148.71 154.50 148.71 153.10 886,627 +3.97(+2.66%)
Aug 03, 2021 150.11 152.69 146.81 149.13 542,439 -1.55(-1.03%)
Aug 02, 2021 154.00 154.84 147.05 150.68 1,365,279 -3.33(-2.16%)
Jul 30, 2021 157.29 164.80 153.17 154.01 1,432,921 -9.99(-6.09%)
Jul 29, 2021 171.23 171.98 156.53 164.00 4,282,219 -17.93(-9.86%)
Jul 28, 2021 180.99 185.90 180.99 181.93 364,028 +1.57(+0.87%)
Jul 27, 2021 183.43 183.68 176.49 180.36 396,622 -3.53(-1.92%)
Jul 26, 2021 188.94 188.94 182.47 183.89 351,390 -5.48(-2.89%)
Jul 23, 2021 190.57 190.83 183.58 189.37 423,356 -0.56(-0.29%)
Jul 22, 2021 190.70 193.00 187.98 189.93 189,882 -0.07(-0.04%)
Jul 21, 2021 189.77 190.39 186.67 190.00 320,045 +0.50(+0.26%)
Jul 20, 2021 184.77 190.40 183.45 189.50 449,393 +6.21(+3.39%)
Jul 19, 2021 180.43 186.13 180.00 183.29 342,109 +0.72(+0.39%)
Jul 16, 2021 183.68 184.92 180.67 182.57 262,937 +0.08(+0.04%)
Jul 15, 2021 184.41 185.00 180.58 182.49 601,590 -2.19(-1.19%)
Jul 14, 2021 189.56 189.56 183.37 184.68 550,948 -3.80(-2.02%)
Jul 13, 2021 190.50 191.94 187.87 188.48 315,940 -3.05(-1.59%)
Jul 12, 2021 195.50 195.78 189.08 191.53 407,474 -3.02(-1.55%)
Jul 09, 2021 192.01 195.50 190.00 194.55 499,240 +2.84(+1.48%)
Jul 08, 2021 183.50 194.14 182.01 191.71 738,030 +5.18(+2.78%)
Jul 07, 2021 189.34 190.00 183.26 186.53 983,662 +0.57(+0.31%)
Jul 06, 2021 181.91 185.96 178.75 185.96 1,063,662 +1.81(+0.98%)
Jul 02, 2021 189.81 189.81 181.66 184.15 1,101,446 -5.57(-2.94%)
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.