NovoCure Limited (NVCR)
NASDAQ: NVCR
· Real-Time Price · USD
11.78
-0.29 (-2.40%)
At close: Aug 20, 2025, 3:59 PM
11.98
1.70%
After-hours: Aug 20, 2025, 07:43 PM EDT
NVCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 12.05 | 12.05 | 11.70 | 11.78 | 11.78 | -2.40% | 1,146,431 |
| Aug 19, 2025 | 12.07 | 12.10 | 11.79 | 12.07 | 12.07 | -0.17% | 1,112,187 |
| Aug 18, 2025 | 11.73 | 12.26 | 11.73 | 12.09 | 12.09 | 3.07% | 1,187,291 |
| Aug 15, 2025 | 11.64 | 11.86 | 11.46 | 11.73 | 11.73 | 1.21% | 1,340,347 |
| Aug 14, 2025 | 11.39 | 11.63 | 11.08 | 11.59 | 11.59 | -0.26% | 1,406,246 |
| Aug 13, 2025 | 11.49 | 11.99 | 11.39 | 11.62 | 11.62 | 2.47% | 2,564,200 |
| Aug 12, 2025 | 10.97 | 11.35 | 10.90 | 11.34 | 11.34 | 4.04% | 1,370,109 |
| Aug 11, 2025 | 11.07 | 11.32 | 10.87 | 10.90 | 10.90 | -2.07% | 1,390,705 |
| Aug 8, 2025 | 11.60 | 11.69 | 11.11 | 11.13 | 11.13 | -3.30% | 1,374,687 |
| Aug 7, 2025 | 11.46 | 11.52 | 11.13 | 11.51 | 11.51 | 1.05% | 1,538,498 |
| Aug 6, 2025 | 11.34 | 11.48 | 11.22 | 11.39 | 11.39 | -0.35% | 1,446,355 |
| Aug 5, 2025 | 11.62 | 11.94 | 11.30 | 11.43 | 11.43 | -2.81% | 4,270,652 |
| Aug 4, 2025 | 11.45 | 11.77 | 11.13 | 11.76 | 11.76 | 3.89% | 2,013,121 |
| Aug 1, 2025 | 11.35 | 11.55 | 11.07 | 11.32 | 11.32 | -2.16% | 2,061,542 |
| Jul 31, 2025 | 11.42 | 12.38 | 11.30 | 11.57 | 11.57 | 5.47% | 4,076,827 |
| Jul 30, 2025 | 11.39 | 11.70 | 10.91 | 10.97 | 10.97 | -3.60% | 3,183,007 |
| Jul 29, 2025 | 11.61 | 11.95 | 11.37 | 11.38 | 11.38 | -2.23% | 2,395,029 |
| Jul 28, 2025 | 12.04 | 12.28 | 11.58 | 11.64 | 11.64 | -3.32% | 2,607,226 |
| Jul 25, 2025 | 12.73 | 12.73 | 11.57 | 12.04 | 12.04 | -3.99% | 3,953,424 |
| Jul 24, 2025 | 16.50 | 16.51 | 12.46 | 12.54 | 12.54 | -24.05% | 5,349,900 |