NovoCure Limited (NVCR)
NASDAQ: NVCR · Real-Time Price · USD
13.30
+0.15 (1.14%)
Nov 2, 2026, 3:09 PM EST - Market open
NovoCure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 13.33 | 13.67 | 13.08 | 13.30 | 13.30 | 1.14% | 838,406 |
| Oct 30, 2026 | 12.81 | 13.26 | 12.52 | 13.15 | 13.15 | 0.31% | 1,974,509 |
| Oct 29, 2026 | 12.61 | 13.85 | 11.85 | 13.11 | 13.11 | -7.48% | 5,956,046 |
| Oct 28, 2026 | 14.44 | 14.64 | 13.85 | 14.17 | 14.17 | -3.08% | 2,385,227 |
| Oct 27, 2026 | 14.49 | 14.74 | 14.11 | 14.62 | 14.62 | 1.53% | 2,465,526 |
| Oct 26, 2026 | 14.47 | 14.90 | 14.20 | 14.40 | 14.40 | -1.91% | 1,166,274 |
| Oct 23, 2026 | 14.85 | 14.97 | 14.53 | 14.68 | 14.68 | -2.78% | 1,125,130 |
| Oct 22, 2026 | 15.55 | 15.66 | 14.94 | 15.10 | 15.10 | -3.14% | 1,059,800 |
| Oct 21, 2026 | 15.60 | 16.09 | 15.43 | 15.59 | 15.59 | -0.76% | 2,599,232 |
| Oct 20, 2026 | 14.98 | 15.82 | 14.91 | 15.71 | 15.71 | 5.51% | 1,738,206 |
| Oct 19, 2026 | 14.14 | 15.00 | 14.14 | 14.89 | 14.89 | 5.83% | 2,225,027 |
| Oct 16, 2026 | 14.41 | 14.41 | 13.88 | 14.07 | 14.07 | -2.36% | 1,287,702 |
| Oct 15, 2026 | 13.85 | 14.46 | 13.84 | 14.41 | 14.41 | 4.12% | 1,810,878 |
| Oct 14, 2026 | 14.15 | 14.26 | 13.76 | 13.84 | 13.84 | -3.22% | 1,186,007 |
| Oct 13, 2026 | 14.66 | 14.75 | 14.29 | 14.30 | 14.30 | -2.85% | 772,628 |
| Oct 12, 2026 | 14.54 | 14.76 | 14.26 | 14.72 | 14.72 | 0.96% | 781,979 |
| Oct 9, 2026 | 14.17 | 14.78 | 14.14 | 14.58 | 14.58 | 2.53% | 1,022,300 |
| Oct 8, 2026 | 14.59 | 14.59 | 13.82 | 14.22 | 14.22 | -3.00% | 2,956,806 |
| Oct 7, 2026 | 14.84 | 15.12 | 14.59 | 14.66 | 14.66 | -2.07% | 3,513,339 |
| Oct 6, 2026 | 15.27 | 15.88 | 14.90 | 14.97 | 14.97 | -1.51% | 1,764,774 |
| Oct 5, 2026 | 14.83 | 15.30 | 14.56 | 15.20 | 15.20 | 1.74% | 1,784,684 |
| Oct 2, 2026 | 16.24 | 16.24 | 14.92 | 14.94 | 14.94 | -6.16% | 1,695,114 |
| Oct 1, 2026 | 15.81 | 16.44 | 15.77 | 15.92 | 15.92 | -0.19% | 1,208,080 |
| Sep 30, 2026 | 16.01 | 16.10 | 15.73 | 15.95 | 15.95 | -0.25% | 1,876,602 |
| Sep 29, 2026 | 15.87 | 16.07 | 15.64 | 15.99 | 15.99 | 1.01% | 728,540 |
| Sep 28, 2026 | 15.68 | 15.90 | 15.20 | 15.83 | 15.83 | -0.06% | 895,992 |
| Sep 25, 2026 | 16.20 | 16.27 | 15.82 | 15.84 | 15.84 | -2.22% | 1,028,050 |
| Sep 24, 2026 | 16.43 | 16.43 | 15.73 | 16.20 | 16.20 | -0.31% | 1,142,632 |
| Sep 23, 2026 | 16.53 | 16.75 | 15.97 | 16.25 | 16.25 | -2.52% | 777,756 |
| Sep 22, 2026 | 16.70 | 16.79 | 16.54 | 16.67 | 16.67 | 0.85% | 1,044,654 |
| Sep 21, 2026 | 16.87 | 16.87 | 16.37 | 16.53 | 16.53 | -0.96% | 633,460 |
| Sep 18, 2026 | 16.70 | 16.87 | 16.53 | 16.69 | 16.69 | -0.18% | 1,152,697 |
| Sep 17, 2026 | 16.58 | 16.99 | 16.13 | 16.72 | 16.72 | 3.08% | 1,483,006 |
| Sep 16, 2026 | 16.18 | 16.55 | 16.01 | 16.22 | 16.22 | 0.43% | 1,639,362 |
| Sep 15, 2026 | 16.13 | 16.66 | 15.96 | 16.15 | 16.15 | -0.43% | 914,851 |
| Sep 14, 2026 | 15.49 | 16.25 | 15.29 | 16.22 | 16.22 | 4.58% | 1,049,273 |
| Sep 11, 2026 | 15.50 | 16.00 | 15.35 | 15.51 | 15.51 | 1.04% | 1,127,182 |
| Sep 10, 2026 | 15.26 | 16.07 | 15.10 | 15.35 | 15.35 | -1.79% | 1,385,210 |
| Sep 9, 2026 | 16.56 | 16.65 | 15.60 | 15.63 | 15.63 | -7.24% | 996,520 |
| Sep 8, 2026 | 17.64 | 17.78 | 16.57 | 16.85 | 16.85 | -6.08% | 1,460,201 |
| Sep 4, 2026 | 17.53 | 18.02 | 17.47 | 17.94 | 17.94 | 1.70% | 732,170 |
| Sep 3, 2026 | 17.94 | 18.05 | 17.42 | 17.64 | 17.64 | -1.07% | 613,412 |
| Sep 2, 2026 | 17.88 | 18.59 | 17.50 | 17.83 | 17.83 | 2.59% | 1,324,037 |
| Sep 1, 2026 | 17.36 | 17.88 | 17.29 | 17.38 | 17.38 | -1.53% | 800,360 |
| Aug 31, 2026 | 17.55 | 17.97 | 17.39 | 17.65 | 17.65 | -0.95% | 914,820 |
| Aug 28, 2026 | 17.99 | 18.16 | 17.42 | 17.82 | 17.82 | -0.94% | 855,579 |
| Aug 27, 2026 | 17.92 | 18.21 | 17.48 | 17.99 | 17.99 | 0.56% | 763,436 |
| Aug 26, 2026 | 17.43 | 17.97 | 17.15 | 17.89 | 17.89 | 1.53% | 1,270,871 |
| Aug 25, 2026 | 16.98 | 17.64 | 16.92 | 17.62 | 17.62 | 5.13% | 902,955 |
| Aug 24, 2026 | 17.02 | 17.06 | 16.33 | 16.76 | 16.76 | -1.99% | 1,607,226 |