Free Trial

NovoCure (NVCR) Stock Chart & Stock Price History

→ Digitizing the $11T commodities sector with one tiny stock (From Resource Stock Digest) (Ad)
Free NVCR Stock Alerts
$22.32
-0.83 (-3.59%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

NovoCure Stock Price Performance

5 Day
Performance
+0.04%
1 Month
Performance
+76.65%
3 Month
Performance
+39.33%
6 Month
Performance
+82.95%
Year-To-Date
Performance
+49.50%
1 Year
Performance
-69.66%
Receive NVCR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NovoCure and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
WARNING about the death of the U.S. dollar…
Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)
Get Colonial Metals' new Precious Metals Investment Guide.

NVCR Stock Chart for Tuesday, May, 28, 2024

NVCR Chart by TradingView

NovoCure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$23.15$23.15$23.67$22.56816,000 shs$2.49 billion
05/24/2024$22.31$23.15
+3.77%		$23.67$22.56814,359 shs$2.49 billion
05/23/2024$23.70$22.31
-5.86%		$23.49$22.081.39 million shs$2.40 billion
05/22/2024$22.75$23.70
+4.18%		$23.87$22.601.43 million shs$2.55 billion
05/21/2024$24.05$22.75
-5.41%		$24.03$22.292.03 million shs$2.45 billion
05/20/2024$21.99$24.05
+9.37%		$24.74$22.002.36 million shs$2.59 billion
05/17/2024$22.17$21.99
-0.81%		$22.31$21.461.15 million shs$2.37 billion
05/16/2024$21.05$22.17
+5.32%		$22.29$20.691.63 million shs$2.39 billion
05/15/2024$20.32$21.05
+3.59%		$21.65$19.872.03 million shs$2.27 billion
05/14/2024$17.98$20.32
+13.01%		$20.53$18.192.75 million shs$2.19 billion
05/13/2024$16.47$17.98
+9.17%		$18.01$16.501.51 million shs$1.93 billion
05/10/2024$16.13$16.47
+2.11%		$16.60$16.02821,304 shs$1.77 billion
05/09/2024$16.03$16.13
+0.62%		$16.39$15.721.14 million shs$1.74 billion
05/08/2024$15.53$16.03
+3.22%		$16.09$15.121.00 million shs$1.72 billion
05/07/2024$15.55$15.53
-0.13%		$16.25$15.31904,367 shs$1.67 billion
05/06/2024$14.78$15.55
+5.21%		$15.75$14.851.28 million shs$1.67 billion
05/03/2024$14.19$14.78
+4.16%		$15.42$14.311.15 million shs$1.59 billion
05/02/2024$12.74$14.19
+11.38%		$14.21$12.171.57 million shs$1.53 billion
05/01/2024$12.24$12.74
+4.08%		$13.26$12.241.29 million shs$1.37 billion
04/30/2024$12.80$12.24
-4.38%		$12.66$12.211.08 million shs$1.32 billion
04/29/2024$12.64$12.80
+1.31%		$13.02$12.691.07 million shs$1.38 billion
04/26/2024$12.23$12.64
+3.31%		$12.65$12.01761,583 shs$1.36 billion
04/25/2024$12.34$12.23
-0.89%		$12.37$11.881.15 million shs$1.32 billion
04/24/2024$12.06$12.34
+2.36%		$12.39$12.021.32 million shs$1.33 billion
04/23/2024$11.83$12.06
+1.90%		$12.46$11.70839,660 shs$1.30 billion
04/22/2024$12.09$11.83
-2.15%		$12.13$11.70806,306 shs$1.27 billion
04/19/2024$12.05$12.09
+0.33%		$12.32$11.89850,396 shs$1.30 billion
04/18/2024$12.05$12.05$12.45$11.891.39 million shs$1.30 billion
04/17/2024$12.46$12.05
-3.29%		$12.45$12.041.36 million shs$1.30 billion
04/16/2024$12.72$12.46
-2.04%		$12.58$12.20923,276 shs$1.33 billion
04/15/2024$13.57$12.72
-6.26%		$13.72$12.641.17 million shs$1.36 billion
04/12/2024$14.12$13.57
-3.90%		$14.12$13.40901,665 shs$1.45 billion
04/11/2024$14.62$14.12
-3.42%		$15.00$14.03830,644 shs$1.51 billion
04/10/2024$14.88$14.62
-1.75%		$14.74$14.11953,715 shs$1.57 billion
04/09/2024$14.18$14.88
+4.94%		$15.46$14.19969,498 shs$1.59 billion
04/08/2024$13.74$14.18
+3.20%		$14.21$13.621.13 million shs$1.52 billion
04/05/2024$14.29$13.74
-3.85%		$14.24$13.621.39 million shs$1.47 billion
04/04/2024$14.42$14.29
-0.90%		$14.79$14.221.01 million shs$1.53 billion
04/03/2024$14.39$14.42
+0.21%		$14.78$14.001.36 million shs$1.54 billion
04/02/2024$15.49$14.39
-7.10%		$15.15$14.071.39 million shs$1.54 billion
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/01/2024$15.63$15.49
-0.90%		$15.63$14.981.67 million shs$1.66 billion
03/29/2024$15.63$15.63$16.05$14.382.81 million shs$1.67 billion
03/28/2024$14.64$15.63
+6.76%		$16.05$14.382.81 million shs$1.67 billion
03/27/2024$13.07$14.64
+12.01%		$15.49$12.9211.93 million shs$1.57 billion
03/26/2024$13.20$13.07
-0.98%		$13.57$13.041.09 million shs$1.40 billion
03/25/2024$13.21$13.20
-0.08%		$13.60$12.901.38 million shs$1.41 billion
03/22/2024$13.95$13.21
-5.30%		$13.95$13.08953,213 shs$1.41 billion
03/21/2024$13.63$13.95
+2.35%		$14.04$13.55843,231 shs$1.49 billion
03/20/2024$13.54$13.63
+0.66%		$13.85$13.26988,494 shs$1.46 billion
03/19/2024$13.82$13.54
-2.03%		$13.97$13.461.08 million shs$1.45 billion
03/18/2024$13.98$13.82
-1.14%		$14.32$13.811.09 million shs$1.48 billion
03/15/2024$14.61$13.98
-4.31%		$14.66$13.911.26 million shs$1.50 billion
03/14/2024$14.82$14.61
-1.42%		$14.94$14.45832,759 shs$1.56 billion
03/13/2024$15.29$14.82
-3.07%		$15.74$14.75763,979 shs$1.59 billion
03/12/2024$15.99$15.29
-4.38%		$15.90$14.931.07 million shs$1.64 billion
03/11/2024$16.54$15.99
-3.33%		$16.89$15.871.13 million shs$1.71 billion
03/08/2024$17.29$16.54
-4.34%		$18.04$16.521.04 million shs$1.77 billion
03/07/2024$16.65$17.29
+3.84%		$17.40$16.65894,268 shs$1.85 billion
03/06/2024$16.30$16.65
+2.15%		$16.74$16.35530,802 shs$1.78 billion
03/05/2024$16.43$16.30
-0.79%		$16.58$16.06544,458 shs$1.75 billion
03/04/2024$16.25$16.43
+1.11%		$16.58$15.88699,195 shs$1.76 billion
03/01/2024$15.31$16.25
+6.14%		$16.31$15.191.01 million shs$1.74 billion
02/29/2024$16.02$15.31
-4.43%		$16.45$15.141.70 million shs$1.64 billion
02/28/2024$16.30$16.02
-1.72%		$16.47$15.96958,511 shs$1.72 billion
02/27/2024$14.90$16.30
+9.40%		$16.49$15.181.40 million shs$1.75 billion

Related Companies:
This page (NASDAQ:NVCR) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media