MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NVCR — NovoCure Limited Ordinary Shares
NasdaqNovoCure Limited Ordinary Shares
$14.97
-0.23(-1.51%)
- O
- 15.27
- H
- 15.88
- L
- 14.90
- V
- 1.75M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$14.97
Period Return-19.3%
Period High$21.45
Period Low$9.82
Avg Daily Volume1.61M
Total Trading Days365
NVCR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $15.27 | $15.88 | $14.90 | $14.97 | $-0.23 | -1.51% | 1,749,175 | $15.22 | $14.90 $15.88 |
| Oct 5, 2026 | $14.83 | $15.30 | $14.56 | $15.20 | +$0.26 | +1.74% | 1,784,685 | $15.10 | $14.56 $15.30 |
| Oct 2, 2026 | $16.24 | $16.24 | $14.92 | $14.94 | $-0.98 | -6.16% | 1,695,114 | $15.25 | $14.92 $16.24 |
| Oct 1, 2026 | $15.81 | $16.44 | $15.77 | $15.92 | $-0.03 | -0.19% | 1,208,081 | $15.98 | $15.77 $16.44 |
| Sep 30, 2026 | $16.01 | $16.10 | $15.73 | $15.95 | $-0.04 | -0.25% | 1,876,603 | $15.97 | $15.73 $16.10 |
| Sep 29, 2026 | $15.87 | $16.07 | $15.64 | $15.99 | +$0.16 | +1.01% | 728,541 | $15.92 | $15.64 $16.07 |
| Sep 28, 2026 | $15.68 | $15.90 | $15.20 | $15.83 | $-0.01 | -0.06% | 895,992 | $15.71 | $15.20 $15.90 |
| Sep 25, 2026 | $16.20 | $16.27 | $15.82 | $15.84 | $-0.36 | -2.22% | 1,028,051 | $15.95 | $15.82 $16.27 |
| Sep 24, 2026 | $16.43 | $16.43 | $15.73 | $16.20 | $-0.05 | -0.31% | 1,142,632 | $16.11 | $15.73 $16.43 |
| Sep 23, 2026 | $16.53 | $16.75 | $15.97 | $16.25 | $-0.42 | -2.52% | 777,756 | $16.22 | $15.97 $16.75 |
| Sep 22, 2026 | $16.70 | $16.79 | $16.54 | $16.67 | +$0.14 | +0.85% | 1,044,654 | $16.69 | $16.54 $16.79 |
| Sep 21, 2026 | $16.87 | $16.87 | $16.37 | $16.53 | $-0.16 | -0.96% | 633,461 | $16.54 | $16.37 $16.87 |
| Sep 18, 2026 | $16.70 | $16.87 | $16.53 | $16.69 | $-0.03 | -0.18% | 1,152,698 | $16.69 | $16.53 $16.87 |
| Sep 17, 2026 | $16.58 | $16.99 | $16.13 | $16.72 | +$0.50 | +3.08% | 1,483,007 | $16.73 | $16.13 $16.99 |
| Sep 16, 2026 | $16.18 | $16.55 | $16.01 | $16.22 | +$0.07 | +0.43% | 1,639,363 | $16.25 | $16.01 $16.55 |
| Sep 15, 2026 | $16.13 | $16.66 | $15.96 | $16.15 | $-0.07 | -0.43% | 914,846 | $16.23 | $15.96 $16.66 |
| Sep 14, 2026 | $15.49 | $16.25 | $15.29 | $16.22 | +$0.71 | +4.58% | 1,048,816 | $16.02 | $15.29 $16.25 |
| Sep 11, 2026 | $15.50 | $16.00 | $15.35 | $15.51 | +$0.16 | +1.04% | 1,127,183 | $15.60 | $15.35 $16.00 |
| Sep 10, 2026 | $15.26 | $16.07 | $15.10 | $15.35 | $-0.28 | -1.79% | 1,385,211 | $15.47 | $15.10 $16.07 |
| Sep 9, 2026 | $16.56 | $16.65 | $15.60 | $15.63 | $-1.22 | -7.24% | 996,521 | $16.08 | $15.60 $16.65 |
| Sep 8, 2026 | $17.64 | $17.78 | $16.57 | $16.85 | $-1.09 | -6.08% | 1,460,201 | $16.94 | $16.57 $17.78 |
| Sep 4, 2026 | $17.53 | $18.02 | $17.47 | $17.94 | +$0.30 | +1.70% | 732,170 | $17.82 | $17.47 $18.02 |
| Sep 3, 2026 | $17.94 | $18.05 | $17.42 | $17.64 | $-0.19 | -1.07% | 613,412 | $17.66 | $17.42 $18.05 |
| Sep 2, 2026 | $17.88 | $18.59 | $17.50 | $17.83 | +$0.45 | +2.59% | 1,324,034 | $17.88 | $17.50 $18.59 |
| Sep 1, 2026 | $17.36 | $17.88 | $17.29 | $17.38 | $-0.27 | -1.53% | 800,361 | $17.45 | $17.29 $17.88 |
| Aug 31, 2026 | $17.55 | $17.97 | $17.39 | $17.65 | $-0.17 | -0.95% | 914,865 | $17.68 | $17.39 $17.97 |
| Aug 28, 2026 | $17.99 | $18.16 | $17.42 | $17.82 | $-0.17 | -0.94% | 855,579 | $17.79 | $17.42 $18.16 |
| Aug 27, 2026 | $17.92 | $18.21 | $17.48 | $17.99 | +$0.10 | +0.56% | 763,436 | $18.02 | $17.48 $18.21 |
| Aug 26, 2026 | $17.43 | $17.97 | $17.15 | $17.89 | +$0.27 | +1.53% | 1,270,871 | $17.76 | $17.15 $17.97 |
| Aug 25, 2026 | $16.98 | $17.64 | $16.92 | $17.62 | +$0.86 | +5.13% | 902,955 | $17.43 | $16.92 $17.64 |