NovoCure Limited (NVCR)
NASDAQ: NVCR · Real-Time Price · USD
15.95
-0.25 (-1.57%)
Sep 25, 2026, 11:36 AM EDT - Market open
NovoCure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 16.20 | 16.27 | 15.93 | 15.95 | - | -1.54% | 166,952 |
| Sep 24, 2026 | 16.43 | 16.43 | 15.73 | 16.20 | 16.20 | -0.31% | 1,142,421 |
| Sep 23, 2026 | 16.53 | 16.75 | 15.97 | 16.25 | 16.25 | -2.52% | 777,529 |
| Sep 22, 2026 | 16.70 | 16.79 | 16.54 | 16.67 | 16.67 | 0.85% | 1,044,396 |
| Sep 21, 2026 | 16.87 | 16.87 | 16.37 | 16.53 | 16.53 | -0.96% | 629,452 |
| Sep 18, 2026 | 16.70 | 16.87 | 16.53 | 16.69 | 16.69 | -0.18% | 1,152,664 |
| Sep 17, 2026 | 16.58 | 16.99 | 16.13 | 16.72 | 16.72 | 3.08% | 1,162,525 |
| Sep 16, 2026 | 16.18 | 16.55 | 16.01 | 16.22 | 16.22 | 0.43% | 1,317,550 |
| Sep 15, 2026 | 16.13 | 16.66 | 15.96 | 16.15 | 16.15 | -0.43% | 914,846 |
| Sep 14, 2026 | 15.49 | 16.25 | 15.29 | 16.22 | 16.22 | 4.58% | 1,048,816 |
| Sep 11, 2026 | 15.50 | 16.00 | 15.35 | 15.51 | 15.51 | 1.04% | 1,127,035 |
| Sep 10, 2026 | 15.26 | 16.07 | 15.10 | 15.35 | 15.35 | -1.79% | 1,383,921 |
| Sep 9, 2026 | 16.56 | 16.65 | 15.60 | 15.63 | 15.63 | -7.24% | 994,722 |
| Sep 8, 2026 | 17.64 | 17.78 | 16.57 | 16.85 | 16.85 | -6.08% | 1,458,370 |
| Sep 4, 2026 | 17.53 | 18.02 | 17.47 | 17.94 | 17.94 | 1.70% | 731,976 |
| Sep 3, 2026 | 17.94 | 18.05 | 17.42 | 17.64 | 17.64 | -1.07% | 613,284 |
| Sep 2, 2026 | 17.88 | 18.59 | 17.50 | 17.83 | 17.83 | 2.59% | 1,324,034 |
| Sep 1, 2026 | 17.36 | 17.88 | 17.29 | 17.38 | 17.38 | -1.53% | 769,570 |
| Aug 31, 2026 | 17.55 | 17.97 | 17.39 | 17.65 | 17.65 | -0.95% | 909,708 |
| Aug 28, 2026 | 17.99 | 18.16 | 17.42 | 17.82 | 17.82 | -0.94% | 855,449 |
| Aug 27, 2026 | 17.92 | 18.21 | 17.48 | 17.99 | 17.99 | 0.56% | 762,874 |
| Aug 26, 2026 | 17.43 | 17.97 | 17.15 | 17.89 | 17.89 | 1.53% | 1,269,847 |
| Aug 25, 2026 | 16.98 | 17.64 | 16.92 | 17.62 | 17.62 | 5.13% | 902,831 |
| Aug 24, 2026 | 17.02 | 17.06 | 16.33 | 16.76 | 16.76 | -1.99% | 1,016,866 |
| Aug 21, 2026 | 17.75 | 17.83 | 17.01 | 17.10 | 17.10 | -3.77% | 950,592 |
| Aug 20, 2026 | 18.12 | 18.61 | 17.48 | 17.77 | 17.77 | -2.36% | 954,929 |
| Aug 19, 2026 | 17.40 | 18.34 | 17.38 | 18.20 | 18.20 | 5.57% | 4,037,046 |
| Aug 18, 2026 | 17.25 | 17.73 | 17.08 | 17.24 | 17.24 | -1.65% | 791,841 |
| Aug 17, 2026 | 16.78 | 17.76 | 16.78 | 17.53 | 17.53 | 3.42% | 1,448,744 |
| Aug 14, 2026 | 17.23 | 17.23 | 16.80 | 16.95 | 16.95 | -2.47% | 681,195 |
| Aug 13, 2026 | 17.53 | 17.75 | 17.18 | 17.38 | 17.38 | -1.19% | 636,896 |
| Aug 12, 2026 | 17.66 | 17.68 | 17.22 | 17.59 | 17.59 | -0.40% | 764,407 |
| Aug 11, 2026 | 17.34 | 17.83 | 17.29 | 17.66 | 17.66 | 2.02% | 923,736 |
| Aug 10, 2026 | 16.27 | 17.59 | 16.27 | 17.31 | 17.31 | 5.61% | 1,044,463 |
| Aug 7, 2026 | 15.60 | 16.42 | 15.60 | 16.39 | 16.39 | 4.46% | 1,529,203 |
| Aug 6, 2026 | 16.20 | 16.20 | 15.58 | 15.69 | 15.69 | -2.24% | 943,318 |
| Aug 5, 2026 | 16.14 | 16.25 | 15.93 | 16.05 | 16.05 | -1.35% | 1,234,122 |
| Aug 4, 2026 | 15.28 | 16.30 | 15.23 | 16.27 | 16.27 | 6.20% | 1,740,210 |
| Aug 3, 2026 | 15.00 | 15.69 | 15.00 | 15.32 | 15.32 | 3.23% | 1,642,986 |
| Jul 31, 2026 | 15.46 | 15.73 | 14.83 | 14.84 | 14.84 | -2.56% | 1,228,737 |
| Jul 30, 2026 | 15.20 | 15.49 | 15.05 | 15.23 | 15.23 | 0.20% | 1,414,848 |
| Jul 29, 2026 | 16.06 | 16.39 | 15.12 | 15.20 | 15.20 | -6.81% | 1,506,697 |
| Jul 28, 2026 | 16.99 | 17.05 | 16.16 | 16.31 | 16.31 | -4.23% | 1,383,902 |
| Jul 27, 2026 | 17.97 | 18.15 | 16.86 | 17.03 | 17.03 | -3.51% | 1,811,940 |
| Jul 24, 2026 | 20.68 | 21.45 | 17.60 | 17.65 | 17.65 | -11.71% | 3,880,148 |
| Jul 23, 2026 | 18.00 | 20.55 | 18.00 | 19.99 | 19.99 | 28.39% | 8,948,689 |
| Jul 22, 2026 | 15.99 | 16.13 | 15.20 | 15.57 | 15.57 | -2.69% | 1,064,781 |
| Jul 21, 2026 | 15.91 | 16.41 | 15.84 | 16.00 | 16.00 | 0.38% | 1,069,311 |
| Jul 20, 2026 | 16.00 | 16.19 | 15.80 | 15.94 | 15.94 | 0.13% | 933,512 |
| Jul 17, 2026 | 16.08 | 16.52 | 15.83 | 15.92 | 15.92 | -3.05% | 856,319 |