NovoCure Limited (NVCR)
NASDAQ: NVCR · Real-Time Price · USD
17.62
-0.21 (-1.18%)
Sep 3, 2026, 11:26 AM EDT - Market open
NovoCure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 16.05 | 16.53 | 16.03 | 16.42 | 16.42 | 2.43% | 1,117,924 |
| Jul 15, 2026 | 15.52 | 16.06 | 15.31 | 16.03 | 16.03 | 3.09% | 1,100,966 |
| Jul 14, 2026 | 16.30 | 16.30 | 15.31 | 15.55 | 15.55 | -3.36% | 1,156,812 |
| Jul 13, 2026 | 15.91 | 16.43 | 15.79 | 16.09 | 16.09 | -1.29% | 857,463 |
| Jul 10, 2026 | 17.20 | 17.35 | 16.01 | 16.30 | 16.30 | -5.73% | 1,948,450 |
| Jul 9, 2026 | 17.63 | 18.01 | 17.18 | 17.29 | 17.29 | -0.46% | 1,049,957 |
| Jul 8, 2026 | 17.28 | 18.08 | 17.16 | 17.37 | 17.37 | -1.98% | 3,335,527 |
| Jul 7, 2026 | 17.13 | 17.76 | 16.64 | 17.72 | 17.72 | 2.31% | 1,057,795 |
| Jul 6, 2026 | 17.00 | 17.80 | 16.81 | 17.32 | 17.32 | 0.70% | 1,711,142 |
| Jul 2, 2026 | 15.87 | 17.31 | 15.61 | 17.20 | 17.20 | 9.00% | 1,953,473 |
| Jul 1, 2026 | 15.38 | 16.00 | 15.29 | 15.78 | 15.78 | 4.16% | 1,351,505 |
| Jun 30, 2026 | 15.47 | 15.60 | 14.96 | 15.15 | 15.15 | -2.13% | 1,412,328 |
| Jun 29, 2026 | 15.42 | 15.60 | 15.14 | 15.48 | 15.48 | 0.32% | 1,106,480 |
| Jun 26, 2026 | 14.91 | 15.63 | 14.90 | 15.43 | 15.43 | 2.52% | 3,294,090 |
| Jun 25, 2026 | 14.71 | 15.19 | 14.63 | 15.05 | 15.05 | 2.24% | 1,290,324 |
| Jun 24, 2026 | 14.17 | 15.11 | 14.17 | 14.72 | 14.72 | 4.18% | 1,549,305 |