NovoCure Limited (NVCR)
NASDAQ: NVCR
· Real-Time Price · USD
12.28
0.30 (2.50%)
At close: Sep 05, 2025, 3:59 PM
12.45
1.38%
After-hours: Sep 05, 2025, 07:02 PM EDT
NVCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.07 | 12.47 | 11.99 | 12.28 | 12.28 | 2.50% | 1,163,306 |
| Sep 4, 2025 | 12.12 | 12.15 | 11.72 | 11.98 | 11.98 | -0.83% | 1,644,423 |
| Sep 3, 2025 | 12.11 | 12.39 | 11.71 | 12.08 | 12.08 | -0.90% | 1,144,500 |
| Sep 2, 2025 | 12.29 | 12.50 | 12.12 | 12.19 | 12.19 | -1.14% | 1,205,013 |
| Aug 29, 2025 | 12.06 | 12.47 | 12.05 | 12.33 | 12.33 | 2.49% | 1,014,508 |
| Aug 28, 2025 | 12.06 | 12.12 | 11.80 | 12.03 | 12.03 | 1.01% | 1,345,909 |
| Aug 27, 2025 | 11.79 | 12.12 | 11.66 | 11.91 | 11.91 | 0.68% | 980,804 |
| Aug 26, 2025 | 11.73 | 11.89 | 11.63 | 11.83 | 11.83 | 1.11% | 1,589,200 |
| Aug 25, 2025 | 12.41 | 12.42 | 11.65 | 11.70 | 11.70 | -5.87% | 1,460,718 |
| Aug 22, 2025 | 12.08 | 12.47 | 11.96 | 12.43 | 12.43 | 4.37% | 1,439,600 |
| Aug 21, 2025 | 11.60 | 11.98 | 11.55 | 11.91 | 11.91 | 1.10% | 957,800 |
| Aug 20, 2025 | 12.05 | 12.05 | 11.70 | 11.78 | 11.78 | -2.40% | 1,213,250 |
| 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 |