NovoCure Limited Ordinary Sharesのデータ

NovoCure Limited Ordinary Sharesの基本情報

名前 NovoCure Limited Ordinary Shares
ティッカー NVCR
国 Jersey
上場年 2015.0
セクター Health Care

NovoCure Limited Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 192.9 182.35 192.66 185.31 349300.0 185.31
2021-02-12 189.8 181.12 182.59 189.65 416500.0 189.65
2021-02-11 189.41 180.79 188.0 183.08 465100.0 183.08
2021-02-10 194.75 181.19 188.85 182.81 455200.0 182.81
2021-02-09 191.34 183.73 185.92 187.03 586400.0 187.03
2021-02-08 189.68 176.27 178.36 183.96 619400.0 183.96
2021-02-05 177.34 172.54 177.34 175.85 356700.0 175.85
2021-02-04 179.99 173.4 174.26 175.03 622200.0 175.03
2021-02-03 175.2 168.75 174.35 174.03 622800.0 174.03
2021-02-02 177.21 164.19 165.73 173.93 927300.0 173.93
2021-02-01 164.84 160.17 160.75 162.16 577800.0 162.16
2021-01-29 162.99 155.21 160.81 160.96 557900.0 160.96
2021-01-28 163.79 156.98 160.93 161.3 507200.0 161.3
2021-01-27 162.45 154.5 162.08 156.57 762600.0 156.57
2021-01-26 169.86 162.77 167.23 164.55 416600.0 164.55
2021-01-25 175.41 163.19 172.49 167.19 539100.0 167.19
2021-01-22 172.95 167.83 170.92 169.1 263300.0 169.1
2021-01-21 174.68 169.39 173.62 171.84 415500.0 171.84
2021-01-20 175.0 168.55 169.76 172.38 512100.0 172.38
2021-01-19 170.79 166.32 170.01 168.28 703000.0 168.28
2021-01-15 179.69 167.41 179.05 167.55 922900.0 167.55
2021-01-14 182.74 176.6 177.0 178.94 450200.0 178.94
2021-01-13 181.0 171.28 177.24 176.94 531200.0 176.94
2021-01-12 177.89 169.77 170.04 175.81 613900.0 175.81
2021-01-11 172.36 167.42 168.5 170.09 640100.0 170.09
2021-01-08 172.57 163.91 164.23 170.38 679500.0 170.38
2021-01-07 165.83 158.07 158.07 163.59 777100.0 163.59
2021-01-06 161.37 154.45 160.77 157.53 972100.0 157.53
2021-01-05 165.96 159.31 161.0 162.6 872300.0 162.6
2021-01-04 171.5 160.11 170.54 161.32 1045400.0 161.32
2020-12-31 177.98 171.76 175.75 173.04 419100.0 173.04
2020-12-30 177.2 169.84 171.2 174.14 648600.0 174.14
2020-12-29 171.46 166.32 171.24 168.96 821500.0 168.96
2020-12-28 179.62 169.29 172.71 169.79 573000.0 169.79
2020-12-24 176.53 170.8 171.0 171.97 288400.0 171.97
2020-12-23 175.75 166.02 170.04 170.72 554800.0 170.72
2020-12-22 172.79 166.09 169.55 171.0 684700.0 171.0
2020-12-21 170.42 154.64 156.96 169.46 1056900.0 169.46
2020-12-18 166.75 154.45 166.4 160.19 3186100.0 160.19
2020-12-17 162.88 156.2 159.01 162.81 1390200.0 162.81
2020-12-16 159.77 154.17 159.01 157.13 1071200.0 157.13
2020-12-15 168.77 156.52 168.77 157.1 1721000.0 157.1
2020-12-14 174.62 168.82 171.91 168.99 1542700.0 168.99
2020-12-11 173.98 166.71 167.97 171.71 1436200.0 171.71
2020-12-10 171.28 159.78 159.88 168.18 1643400.0 168.18
2020-12-09 164.83 158.0 158.29 161.02 2317900.0 161.02
2020-12-08 157.65 150.89 153.0 157.48 830300.0 157.48
2020-12-07 154.7 148.1 148.8 152.33 1288700.0 152.33
2020-12-04 147.86 133.97 135.03 147.5 1917200.0 147.5
2020-12-03 135.23 127.75 130.0 135.06 918300.0 135.06
2020-12-02 130.43 122.0 126.69 130.22 775500.0 130.22
2020-12-01 128.11 124.44 125.14 126.97 657800.0 126.97
2020-11-30 128.73 119.76 127.9 125.65 5538200.0 125.65
2020-11-27 127.58 119.05 119.31 126.84 844000.0 126.84
2020-11-25 123.76 115.52 121.16 116.68 1788600.0 116.68
2020-11-24 135.65 119.02 135.65 119.41 1986700.0 119.41
2020-11-23 137.46 132.17 134.9 134.41 934300.0 134.41
2020-11-20 135.84 127.0 127.0 132.36 1666800.0 132.36
2020-11-19 126.17 122.64 122.76 125.26 612600.0 125.26
2020-11-18 126.37 121.15 121.95 121.71 515100.0 121.71
2020-11-17 122.54 119.16 119.4 121.94 566900.0 121.94
2020-11-16 126.37 119.29 125.21 120.07 598800.0 120.07
2020-11-13 125.21 122.68 124.17 124.48 414300.0 124.48
2020-11-12 128.44 121.26 122.02 123.51 652500.0 123.51
2020-11-11 123.96 120.18 120.65 122.51 828700.0 122.51
2020-11-10 128.72 116.67 126.73 118.74 966200.0 118.74
2020-11-09 131.98 125.65 128.0 125.73 1084100.0 125.73
2020-11-06 128.82 121.91 125.02 126.24 1049000.0 126.24
2020-11-05 127.71 121.6 127.02 122.19 1009900.0 122.19
2020-11-04 123.71 116.01 116.5 121.95 1900000.0 121.95
2020-11-03 114.17 108.64 111.58 113.83 1958800.0 113.83
2020-11-02 118.98 111.11 117.74 112.16 2441700.0 112.16
2020-10-30 125.5 120.02 123.19 122.1 978000.0 122.1
2020-10-29 125.79 116.5 120.57 123.27 1290400.0 123.27
2020-10-28 118.06 114.28 117.99 115.39 1082800.0 115.39
2020-10-27 123.76 118.13 120.93 119.5 952300.0 119.5
2020-10-26 125.57 119.68 122.3 121.5 624100.0 121.5
2020-10-23 127.47 121.73 125.59 123.77 736600.0 123.77
2020-10-22 130.79 124.46 127.49 125.04 964100.0 125.04
2020-10-21 133.7 125.22 132.99 127.06 1506600.0 127.06
2020-10-20 134.77 131.92 133.21 131.94 629300.0 131.94
2020-10-19 139.57 131.27 135.97 132.34 925900.0 132.34
2020-10-16 138.75 133.93 134.65 136.96 575300.0 136.96
2020-10-15 136.57 133.69 135.86 133.86 712400.0 133.86
2020-10-14 140.89 135.75 135.8 136.82 991100.0 136.82
2020-10-13 136.41 132.4 133.9 134.96 1723900.0 134.96
2020-10-12 140.5 131.81 140.21 134.57 1352100.0 134.57
2020-10-09 138.93 129.57 132.44 138.72 1356800.0 138.72
2020-10-08 131.14 125.27 128.2 129.28 811200.0 129.28
2020-10-07 129.41 123.0 123.31 127.02 1194800.0 127.02
2020-10-06 121.25 116.59 118.2 119.35 847200.0 119.35
2020-10-05 118.2 112.2 112.35 117.7 1145300.0 117.7
2020-10-02 115.67 107.9 108.99 113.03 689500.0 113.03
2020-10-01 114.28 111.34 112.36 112.36 604900.0 112.36
2020-09-30 113.21 109.08 109.43 111.31 874500.0 111.31
2020-09-29 110.79 108.21 108.72 109.0 649100.0 109.0
2020-09-28 109.17 106.36 107.08 108.32 790000.0 108.32
2020-09-25 107.58 103.0 103.35 106.9 546600.0 106.9
2020-09-24 105.13 102.06 105.12 103.64 977000.0 103.64
2020-09-23 108.93 105.5 105.82 105.91 848000.0 105.91
2020-09-22 105.61 100.13 105.61 104.15 1081400.0 104.15
2020-09-21 108.95 102.52 106.42 105.11 1643800.0 105.11
2020-09-18 110.98 106.42 107.26 110.74 6725800.0 110.74
2020-09-17 110.87 103.16 104.0 108.98 1611700.0 108.98
2020-09-16 109.95 104.72 105.49 107.25 2138700.0 107.25
2020-09-15 106.57 97.21 97.37 104.46 2465600.0 104.46
2020-09-14 98.42 90.17 90.33 97.7 2525000.0 97.7
2020-09-11 89.67 87.5 88.08 89.26 896800.0 89.26
2020-09-10 90.56 85.45 85.45 87.4 1475000.0 87.4
2020-09-09 86.24 82.55 82.87 85.45 1251500.0 85.45
2020-09-08 83.22 76.03 78.0 82.09 1317000.0 82.09
2020-09-04 82.58 77.36 81.68 80.0 917600.0 80.0
2020-09-03 84.92 81.52 84.92 82.1 717200.0 82.1
2020-09-02 85.1 83.85 84.82 84.79 523700.0 84.79
2020-09-01 84.75 82.52 82.75 84.68 400800.0 84.68
2020-08-31 83.1 80.65 81.7 82.75 496400.0 82.75
2020-08-28 82.1 81.04 81.5 82.0 533900.0 82.0
2020-08-27 82.42 79.93 80.36 81.5 602500.0 81.5
2020-08-26 80.2 79.01 79.99 79.97 389500.0 79.97
2020-08-25 80.5 78.17 78.96 80.02 400500.0 80.02
2020-08-24 79.54 78.41 78.8 79.11 790000.0 79.11
2020-08-21 78.93 78.02 78.59 78.6 418700.0 78.6
2020-08-20 78.63 77.46 77.96 78.59 500500.0 78.59
2020-08-19 78.4 77.5 77.72 77.99 590400.0 77.99
2020-08-18 78.02 76.26 76.31 77.89 538800.0 77.89
2020-08-17 76.8 75.75 76.0 76.6 356900.0 76.6
2020-08-14 76.09 75.08 75.94 75.69 517300.0 75.69
2020-08-13 76.8 74.72 74.93 76.13 461900.0 76.13
2020-08-12 75.32 74.21 74.74 75.0 341200.0 75.0
2020-08-11 78.55 74.31 78.5 74.54 665500.0 74.54
2020-08-10 79.54 78.07 79.3 78.31 504100.0 78.31
2020-08-07 79.73 78.28 78.58 79.04 641900.0 79.04
2020-08-06 79.02 77.19 77.91 78.97 542700.0 78.97
2020-08-05 78.85 77.2 78.13 77.97 549000.0 77.97
2020-08-04 78.81 76.5 76.81 78.16 871700.0 78.16
2020-08-03 77.6 75.91 76.06 77.31 904700.0 77.31
2020-07-31 77.26 74.08 76.97 75.79 1090900.0 75.79
2020-07-30 77.2 72.11 74.0 76.17 2231900.0 76.17
2020-07-29 68.9 67.56 68.15 68.0 654200.0 68.0
2020-07-28 68.25 66.68 67.3 67.6 780400.0 67.6
2020-07-27 67.68 65.99 66.9 67.01 892400.0 67.01
2020-07-24 67.14 64.91 67.09 67.0 775500.0 67.0
2020-07-23 69.54 66.59 67.0 67.79 1005700.0 67.79
2020-07-22 67.94 64.0 65.7 66.84 1000100.0 66.84
2020-07-21 65.48 63.17 65.0 63.46 518300.0 63.46
2020-07-20 64.59 63.21 63.38 64.02 568800.0 64.02
2020-07-17 63.45 61.16 61.46 63.14 395900.0 63.14
2020-07-16 63.12 59.91 63.12 61.58 726200.0 61.58
2020-07-15 64.0 59.02 59.32 63.64 1319100.0 63.64
2020-07-14 58.21 55.4 57.74 58.14 990700.0 58.14
2020-07-13 61.78 57.91 60.44 58.05 595400.0 58.05
2020-07-10 60.78 59.8 60.26 60.38 270700.0 60.38
2020-07-09 61.49 59.51 61.15 60.07 412800.0 60.07
2020-07-08 61.1 59.37 59.37 60.97 856300.0 60.97
2020-07-07 62.73 59.4 62.55 59.58 680500.0 59.58
2020-07-06 63.35 60.76 61.13 62.86 796700.0 62.86
2020-07-02 60.97 59.47 60.7 60.65 746800.0 60.65
2020-07-01 60.42 59.28 59.89 59.61 766700.0 59.61
2020-06-30 59.35 57.46 57.9 59.3 798600.0 59.3
2020-06-29 59.81 57.33 59.54 57.7 965700.0 57.7
2020-06-26 60.33 56.4 56.98 58.96 10496400.0 58.96
2020-06-25 59.34 56.22 59.12 57.2 1726800.0 57.2
2020-06-24 62.36 59.0 62.36 59.35 1244800.0 59.35
2020-06-23 63.56 62.1 63.43 62.76 1058800.0 62.76
2020-06-22 63.8 62.07 63.42 62.98 811200.0 62.98
2020-06-19 64.72 62.37 63.0 63.37 1044000.0 63.37
2020-06-18 63.59 61.83 62.63 62.51 754700.0 62.51
2020-06-17 65.87 62.76 65.67 62.92 934700.0 62.92
2020-06-16 66.86 64.0 66.86 65.36 578200.0 65.36
2020-06-15 65.6 61.33 62.52 65.32 808600.0 65.32
2020-06-12 67.25 62.3 66.45 63.76 816800.0 63.76
2020-06-11 67.38 63.63 65.71 65.03 1273400.0 65.03
2020-06-10 68.99 66.72 68.54 67.89 657700.0 67.89
2020-06-09 70.11 68.05 69.99 68.34 815800.0 68.34
2020-06-08 70.11 67.45 68.57 70.11 1070200.0 70.11
2020-06-05 68.7 61.74 62.82 68.15 1331300.0 68.15
2020-06-04 64.63 61.33 64.0 61.94 801300.0 61.94
2020-06-03 65.84 64.0 65.84 64.5 808300.0 64.5
2020-06-02 67.09 64.57 66.55 65.53 821500.0 65.53
2020-06-01 67.92 65.41 67.4 66.31 693300.0 66.31
2020-05-29 67.52 65.37 67.0 67.43 895700.0 67.43
2020-05-28 68.36 66.6 67.39 67.08 772500.0 67.08
2020-05-27 66.78 63.28 65.72 66.73 1013300.0 66.73
2020-05-26 68.78 64.18 68.1 64.4 902500.0 64.4
2020-05-22 66.48 63.63 64.73 65.98 698300.0 65.98
2020-05-21 64.15 61.36 63.75 63.19 913200.0 63.19
2020-05-20 65.27 63.25 64.3 63.66 581500.0 63.66
2020-05-19 66.36 62.84 65.47 62.86 647400.0 62.86
2020-05-18 68.46 64.26 66.15 65.24 1131800.0 65.24
2020-05-15 64.89 61.4 61.96 64.66 691300.0 64.66
2020-05-14 62.76 58.28 59.45 62.07 895800.0 62.07
2020-05-13 62.85 58.85 62.75 60.62 976200.0 60.62
2020-05-12 65.86 62.88 64.78 62.88 774900.0 62.88
2020-05-11 65.46 61.76 61.99 64.68 889200.0 64.68
2020-05-08 64.6 61.92 64.49 62.25 813600.0 62.25
2020-05-07 66.08 63.6 65.92 63.84 622200.0 63.84
2020-05-06 66.72 63.12 64.43 64.77 1047900.0 64.77
2020-05-05 65.79 61.72 62.2 64.15 1064600.0 64.15
2020-05-04 62.82 59.71 60.61 61.4 1336300.0 61.4
2020-05-01 63.19 59.3 62.81 60.48 1578500.0 60.48
2020-04-30 75.75 65.39 74.0 65.8 1621200.0 65.8
2020-04-29 74.88 73.09 74.57 73.54 751100.0 73.54
2020-04-28 75.0 71.63 75.0 72.83 504100.0 72.83
2020-04-27 74.91 73.0 74.58 73.9 752800.0 73.9
2020-04-24 74.15 72.17 73.9 73.18 676500.0 73.18
2020-04-23 74.87 72.49 72.49 73.06 434400.0 73.06
2020-04-22 73.36 70.9 71.39 72.32 430000.0 72.32
2020-04-21 73.8 70.11 72.65 70.72 560900.0 70.72
2020-04-20 76.0 71.23 71.57 74.41 742500.0 74.41
2020-04-17 72.6 69.26 70.62 72.44 762000.0 72.44
2020-04-16 69.82 67.7 68.24 69.27 458600.0 69.27
2020-04-15 69.23 67.19 68.42 68.07 701800.0 68.07
2020-04-14 71.96 69.62 70.52 69.98 651500.0 69.98
2020-04-13 69.52 67.02 69.51 68.9 493500.0 68.9
2020-04-09 70.68 66.82 67.91 70.0 761600.0 70.0
2020-04-08 70.07 64.56 65.77 69.5 811100.0 69.5
2020-04-07 71.51 63.83 70.74 64.54 821400.0 64.54
2020-04-06 69.63 65.11 65.31 69.1 781300.0 69.1
2020-04-03 65.76 62.8 64.9 63.34 1047600.0 63.34
2020-04-02 66.66 63.01 63.38 66.28 1036700.0 66.28
2020-04-01 67.17 63.28 64.57 64.52 1309100.0 64.52
2020-03-31 69.68 65.57 69.5 67.34 1365100.0 67.34
2020-03-30 70.5 64.57 66.24 70.04 1024500.0 70.04
2020-03-27 67.27 64.8 66.36 65.5 703100.0 65.5
2020-03-26 69.16 62.98 63.12 68.33 1070200.0 68.33
2020-03-25 63.29 58.15 60.92 62.33 1388200.0 62.33
2020-03-24 61.46 57.56 60.0 60.92 1293000.0 60.92
2020-03-23 60.5 53.4 59.55 57.05 1218400.0 57.05
2020-03-20 67.89 59.0 64.41 59.61 1353600.0 59.61
2020-03-19 66.67 57.5 58.29 63.88 1404700.0 63.88
2020-03-18 65.42 56.83 59.13 58.34 1256500.0 58.34
2020-03-17 65.3 54.72 59.74 62.9 1486800.0 62.9
2020-03-16 65.77 58.86 60.46 59.58 1490700.0 59.58
2020-03-13 72.41 63.82 70.86 67.98 1357200.0 67.98
2020-03-12 69.79 60.25 61.19 67.38 1391400.0 67.38
2020-03-11 72.3 66.28 71.46 67.38 987400.0 67.38
2020-03-10 75.46 70.0 72.57 73.35 1471900.0 73.35
2020-03-09 71.57 63.01 64.27 70.33 1286000.0 70.33
2020-03-06 71.25 67.16 70.03 69.73 1143800.0 69.73
2020-03-05 74.88 69.71 72.85 72.6 1300600.0 72.6
2020-03-04 75.05 71.23 71.98 73.62 1236500.0 73.62
2020-03-03 75.61 67.79 75.0 69.37 1479300.0 69.37
2020-03-02 74.96 69.09 72.97 74.94 1392900.0 74.94
2020-02-28 76.03 70.0 72.83 72.75 1631300.0 72.75
2020-02-27 81.98 70.0 73.0 77.28 1436800.0 77.28
2020-02-26 81.09 77.4 79.14 79.45 1101400.0 79.45
2020-02-25 84.81 79.19 84.72 80.03 1291200.0 80.03
2020-02-24 85.02 82.0 85.02 83.8 1044500.0 83.8
2020-02-21 92.69 87.92 92.69 88.26 866700.0 88.26
2020-02-20 95.49 91.29 95.19 92.94 796400.0 92.94
2020-02-19 96.8 94.76 96.75 95.75 430800.0 95.75
2020-02-18 95.19 92.19 93.09 95.01 619600.0 95.01