Stockscreener 앱 받기
11.13
3.30%
-0.38
시장 영업 전:
11.53
0.40
+3.59%
Novocure Ltd 주식 (NVCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $11.69 | $11.11 | $0.575 | 1,374,499.0 | -3.30% |
| 2025-08-07 | $11.52 | $11.12 | $0.395 | 1,538,360.0 | +1.05% |
| 2025-08-06 | $11.48 | $11.22 | $0.26 | 1,446,099.0 | -0.35% |
| 2025-08-05 | $11.94 | $11.30 | $0.64 | 4,317,633.0 | -2.81% |
| 2025-08-04 | $11.77 | $11.13 | $0.64 | 2,011,284.0 | +3.89% |
| 2025-08-01 | $11.55 | $11.06 | $0.485 | 2,061,317.0 | -2.16% |
| 2025-07-31 | $12.38 | $11.30 | $1.08 | 4,074,780.0 | +5.47% |
| 2025-07-30 | $11.70 | $10.91 | $0.7924 | 3,071,951.0 | -3.56% |
| 2025-07-29 | $11.95 | $11.37 | $0.585 | 2,385,568.0 | -2.28% |
| 2025-07-28 | $12.28 | $11.58 | $0.7031 | 2,503,003.0 | -3.32% |
| 2025-07-25 | $12.73 | $11.57 | $1.16 | 3,951,004.0 | -3.99% |
| 2025-07-24 | $16.51 | $12.46 | $4.05 | 5,320,189.0 | -24.05% |
| 2025-07-23 | $16.61 | $16.35 | $0.26 | 525,022.0 | +1.29% |
| 2025-07-22 | $16.37 | $16.01 | $0.36 | 912,250.0 | +1.24% |
| 2025-07-21 | $16.29 | $15.92 | $0.37 | 1,176,098.0 | +0.50% |
| 2025-07-18 | $16.67 | $15.90 | $0.77 | 1,039,634.0 | -1.17% |
| 2025-07-17 | $16.81 | $16.10 | $0.7144 | 1,109,518.0 | -2.29% |
| 2025-07-16 | $17.02 | $16.37 | $0.655 | 908,828.0 | -1.19% |
| 2025-07-15 | $17.60 | $16.76 | $0.837 | 739,928.0 | -3.62% |
| 2025-07-14 | $17.76 | $17.33 | $0.43 | 582,732.0 | -1.02% |
Novocure Ltd 주식 (NVCR) 연도별 가격 이력
이 심층 분석에서는 Novocure Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NVCR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Novocure Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Novocure Ltd 주식 (NVCR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $11.94 | $11.06 | $0.875 | 14,123,691.0 | -3.80% |
| 2025-07 | $18.61 | $10.91 | $7.70 | 35,978,205.0 | -35.00% |
| 2025-06 | $19.25 | $16.19 | $3.06 | 36,948,088.0 | -6.86% |
| 2025-05 | $20.06 | $16.19 | $3.87 | 19,697,322.0 | +5.35% |
| 2025-04 | $19.25 | $14.81 | $4.44 | 17,974,576.0 | +1.80% |
| 2025-03 | $21.55 | $17.60 | $3.95 | 16,403,536.0 | -6.55% |
| 2025-02 | $24.73 | $17.82 | $6.91 | 18,623,486.0 | -22.23% |
| 2025-01 | $31.17 | $24.33 | $6.84 | 18,179,163.0 | -17.72% |
Novocure Ltd 주식 (NVCR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.13 | $25.00 | $9.13 | 36,635,849.0 | +50.10% |
| 2024-11 | $20.24 | $15.10 | $5.14 | 16,744,887.0 | +32.02% |
| 2024-10 | $21.82 | $14.17 | $7.65 | 28,778,053.0 | -2.88% |
| 2024-09 | $19.13 | $15.34 | $3.79 | 18,757,014.0 | -19.60% |
| 2024-08 | $22.96 | $16.85 | $6.11 | 20,545,395.0 | -14.62% |
| 2024-07 | $23.87 | $15.85 | $8.02 | 28,156,484.0 | +32.92% |
| 2024-06 | $24.40 | $16.72 | $7.68 | 34,915,100.0 | -22.17% |
| 2024-05 | $24.73 | $12.17 | $12.56 | 31,163,981.0 | +79.82% |
| 2024-04 | $15.63 | $11.70 | $3.93 | 23,515,815.0 | -21.69% |
| 2024-03 | $18.04 | $12.89 | $5.15 | 31,257,792.0 | +2.09% |
| 2024-02 | $17.00 | $13.44 | $3.56 | 22,317,817.0 | +9.99% |
| 2024-01 | $15.68 | $11.92 | $3.76 | 29,648,085.0 | -6.76% |
Novocure Ltd 주식 (NVCR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.05 | $11.66 | $4.39 | 28,322,068.0 | +21.68% |
| 2023-11 | $14.55 | $10.87 | $3.68 | 28,364,217.0 | -7.74% |
| 2023-10 | $16.30 | $12.37 | $3.93 | 33,779,326.0 | -17.65% |
| 2023-09 | $22.39 | $16.06 | $6.33 | 31,321,940.0 | -26.79% |
| 2023-08 | $33.30 | $18.03 | $15.27 | 57,032,797.0 | -32.41% |
| 2023-07 | $42.69 | $32.51 | $10.18 | 26,278,714.0 | -21.35% |
| 2023-06 | $82.64 | $39.85 | $42.79 | 50,040,136.0 | -42.21% |
| 2023-05 | $83.60 | $61.50 | $22.10 | 16,300,719.0 | +8.97% |
| 2023-04 | $67.58 | $59.24 | $8.34 | 10,500,141.0 | +9.58% |
| 2023-03 | $79.05 | $56.05 | $22.99 | 16,911,720.0 | -21.87% |
| 2023-02 | $95.91 | $74.82 | $21.09 | 11,633,683.0 | -15.58% |
| 2023-01 | $120.0 | $67.43 | $52.60 | 36,302,925.0 | +24.31% |
1.17%
자본화:
|
볼륨(24시간):