NovoCure LimitedNVCRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $12.19 | $12.91 | $12.09 | $12.12 | 308,900 |
| 2/2/2026 | $12.28 | $12.56 | $12.17 | $12.19 | 1.33M |
| 1/30/2026 | $12.37 | $12.57 | $12.24 | $12.40 | 1.32M |
| 1/29/2026 | $12.63 | $12.78 | $12.34 | $12.38 | 823,184 |
| 1/28/2026 | $13.05 | $13.11 | $12.55 | $12.58 | 1.49M |
| 1/27/2026 | $13.12 | $13.24 | $12.92 | $13.05 | 975,911 |
| 1/26/2026 | $13.36 | $13.43 | $13.13 | $13.26 | 707,157 |
| 1/23/2026 | $14.08 | $14.10 | $13.35 | $13.45 | 903,716 |
| 1/22/2026 | $13.70 | $14.29 | $13.67 | $14.19 | 1.04M |
| 1/21/2026 | $13.07 | $13.65 | $13.05 | $13.56 | 1.56M |
| 1/20/2026 | $13.12 | $13.32 | $12.80 | $13.02 | 870,134 |
| 1/16/2026 | $13.75 | $14.07 | $13.50 | $13.64 | 792,014 |
| 1/15/2026 | $13.79 | $13.88 | $13.50 | $13.80 | 1.41M |
| 1/14/2026 | $13.38 | $13.96 | $13.34 | $13.77 | 922,916 |
| 1/13/2026 | $13.86 | $13.98 | $13.28 | $13.65 | 1.33M |
| 1/12/2026 | $15.01 | $15.03 | $13.40 | $14.18 | 1.66M |
| 1/9/2026 | $14.97 | $15.15 | $14.33 | $14.35 | 1.01M |
| 1/8/2026 | $14.27 | $14.95 | $14.13 | $14.87 | 1.35M |
| 1/7/2026 | $14.26 | $14.62 | $14.26 | $14.41 | 1.07M |
| 1/6/2026 | $13.68 | $14.34 | $13.68 | $14.29 | 1.55M |
| 1/5/2026 | $13.15 | $13.94 | $13.14 | $13.77 | 1.44M |
| 1/2/2026 | $13.18 | $13.51 | $12.96 | $13.12 | 1.71M |
| 12/31/2025 | $13.12 | $13.19 | $12.88 | $12.93 | 1.13M |
| 12/30/2025 | $13.20 | $13.41 | $13.18 | $13.22 | 546,800 |
| 12/29/2025 | $13.43 | $13.64 | $13.20 | $13.27 | 775,200 |
| 12/26/2025 | $13.43 | $13.58 | $13.25 | $13.48 | 658,900 |
| 12/24/2025 | $13.27 | $13.53 | $13.23 | $13.44 | 401,503 |
| 12/23/2025 | $13.35 | $13.39 | $12.98 | $13.27 | 962,500 |
| 12/22/2025 | $12.84 | $13.97 | $12.80 | $13.44 | 1.44M |
| 12/19/2025 | $12.60 | $12.87 | $12.60 | $12.84 | 1.84M |
| 12/18/2025 | $12.48 | $12.78 | $12.38 | $12.56 | 1.11M |
| 12/17/2025 | $12.88 | $13.12 | $12.30 | $12.33 | 1.86M |
| 12/16/2025 | $12.94 | $13.19 | $12.83 | $12.93 | 1.09M |
| 12/15/2025 | $13.42 | $13.49 | $12.96 | $12.97 | 3.70M |
| 12/12/2025 | $13.58 | $13.69 | $13.25 | $13.32 | 2.09M |
| 12/11/2025 | $13.25 | $13.94 | $13.24 | $13.66 | 1.98M |
| 12/10/2025 | $12.70 | $13.25 | $12.62 | $13.22 | 1.36M |
| 12/9/2025 | $12.05 | $12.83 | $12.00 | $12.70 | 2.25M |
| 12/8/2025 | $12.24 | $12.33 | $11.82 | $12.06 | 1.40M |
| 12/5/2025 | $11.85 | $12.21 | $11.74 | $12.11 | 2.25M |
| 12/4/2025 | $11.77 | $11.83 | $11.36 | $11.76 | 1.79M |
| 12/3/2025 | $10.93 | $11.86 | $10.93 | $11.81 | 2.33M |
| 12/2/2025 | $11.83 | $11.84 | $10.79 | $10.92 | 2.89M |
| 12/1/2025 | $12.11 | $12.58 | $11.48 | $11.68 | 3.12M |
| 11/28/2025 | $12.79 | $12.89 | $12.61 | $12.81 | 736,145 |
| 11/26/2025 | $12.81 | $12.82 | $12.53 | $12.76 | 1.24M |
| 11/25/2025 | $12.59 | $12.68 | $12.45 | $12.64 | 1.47M |
| 11/24/2025 | $11.95 | $12.56 | $11.92 | $12.53 | 1.76M |
| 11/21/2025 | $11.40 | $12.17 | $11.38 | $11.95 | 1.99M |
| 11/20/2025 | $11.54 | $12.13 | $11.44 | $11.46 | 1.63M |
| 11/19/2025 | $11.43 | $11.57 | $11.14 | $11.45 | 1.35M |
| 11/18/2025 | $11.23 | $11.63 | $11.09 | $11.45 | 1.58M |
| 11/17/2025 | $11.30 | $11.44 | $11.12 | $11.27 | 1.56M |
| 11/14/2025 | $11.28 | $11.67 | $11.20 | $11.32 | 1.50M |
| 11/13/2025 | $11.24 | $11.74 | $11.24 | $11.38 | 1.59M |
| 11/12/2025 | $11.91 | $11.97 | $11.33 | $11.36 | 1.35M |
| 11/11/2025 | $11.27 | $12.01 | $11.15 | $11.86 | 1.28M |
| 11/10/2025 | $10.96 | $11.27 | $10.89 | $11.27 | 5.11M |
| 11/7/2025 | $11.02 | $11.12 | $10.70 | $10.92 | 2.24M |
| 11/6/2025 | $11.48 | $11.50 | $11.24 | $11.27 | 1.22M |
| 11/5/2025 | $12.05 | $12.05 | $11.31 | $11.61 | 1.44M |