Quantcast
NVCR

NovoCure Limited Ordinary Shares Historical Stock Prices

$42.22
*  
0.86
2%
Get NVCR Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading NVCR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 43.23 43.59 41.71 42.22 464,890
04/18/2019 43.23 43.59 41.71 42.22 464,890
04/17/2019 44.58 44.58 41.51 43.08 854,453
04/16/2019 45.28 45.99 44.13 44.57 371,620
04/15/2019 45.73 46.42 45.39 45.55 272,134
04/12/2019 46.13 46.43 45.54 45.66 366,558
04/11/2019 46.56 46.79 45.6 45.79 434,378
04/10/2019 45.95 47.47 45.885 46.56 523,049
04/09/2019 45.9 46.44 45.54 46.01 520,663
04/08/2019 46.18 46.5 44.83 45.8 309,163
04/05/2019 46.12 46.78 45.81 46.34 371,730
04/04/2019 48 48.3185 44.8407 45.88 640,277
04/03/2019 48.56 49.12 47.68 48.07 444,898
04/02/2019 47.61 48.401 46.75 48.08 374,014
04/01/2019 48.58 48.6423 46.89 47.61 619,395
03/29/2019 47.65 48.5 47.1 48.17 864,405
03/28/2019 46.99 48.38 46.26 47.16 408,565
03/27/2019 46.98 47.21 45.2 46.65 571,103
03/26/2019 47.99 48.835 46.78 47.16 354,259
03/25/2019 47 48.11 46.15 47.64 481,137
03/22/2019 49.76 51.0099 46.75 47.04 532,988
03/21/2019 49.53 51.44 49.53 50 510,595
03/20/2019 50 50.87 49.51 49.86 686,261
03/19/2019 51.46 51.46 50.1616 50.99 464,753
03/18/2019 50.84 51.93 49.98 51.14 597,089
03/15/2019 51.71 53.3 51.38 51.47 838,917
03/14/2019 51.5 51.7 50.76 51.43 283,600
03/13/2019 51.1 52.11 51.1 51.41 416,355
03/12/2019 49.72 51.11 49.56 51.06 382,878
03/11/2019 48.31 49.62 47.9 49.49 472,516
03/08/2019 47.16 48.73 46.6638 48.07 537,665
03/07/2019 48.25 48.98 47.65 47.75 671,516
03/06/2019 52.82 52.82 46.88 48.16 1,920,291
03/05/2019 53 54.36 52.585 52.64 786,612
03/04/2019 56.1 56.67 52.3275 52.85 1,137,846
03/01/2019 54.4 56.61 53.94 56.12 1,244,074
02/28/2019 53.49 54.73 52.65 53.71 1,069,952
02/27/2019 52.72 54 52.71 53.98 910,616
02/26/2019 53.45 53.66 52.77 52.9 813,346
02/25/2019 53.28 54.11 52.91 53.52 640,215
02/22/2019 53.23 53.69 52.84 53.28 870,443
02/21/2019 52.98 53.5 52.15 53.38 1,043,844
02/20/2019 53 53.35 52.31 53.21 863,926
02/19/2019 53 54 52.615 53.05 490,098
02/15/2019 52.75 53.38 52.49 53.19 460,112
02/14/2019 51.78 53.2344 51.7244 52.55 518,387
02/13/2019 51.29 52.7 51 52.2 679,833
02/12/2019 50.55 51.47 50.01 51.27 563,012
02/11/2019 49.59 50.8097 49.545 50.46 562,114
02/08/2019 49.2 49.67 48.81 49.54 497,026
02/07/2019 49.5 49.89 49.08 49.52 398,209
02/06/2019 49.6 50.86 48.685 49.91 837,996
02/05/2019 49.57 50.45 49.18 49.56 1,079,816
02/04/2019 49.74 50.01 49.08 49.45 465,195
02/01/2019 49.03 50.45 48.26 49.73 657,991
01/31/2019 47.39 49.36 47.02 49 1,229,027
01/30/2019 48.6 49.1 46.6 47.14 993,314
01/29/2019 48.03 48.9 47.39 48.17 709,915
01/28/2019 49.24 49.29 47.79 48.2 941,352
01/25/2019 48.12 50.58 48.1 49.79 1,426,214
01/24/2019 47.6 48.35 47.2733 48.33 725,862
01/23/2019 46.5 47.61 46.5 47.6 1,017,936
01/22/2019 45.98 46.69 45.41 46.62 1,009,317
01/18/2019 45.31 46.49 45.01 46.45 684,831
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio