NovoCure Limited
NVCRNASDAQHealthcare● Active
$16.85
$-0.31(-1.81%)
Market Cap$2.0B
P/E Ratio—
52W High$19.25
52W Low$9.82
NovoCure Limited（NVCR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nvcr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$232.76
Jun 24, 2021
-92.8% from here
5-Year Low5Y
$9.82
Feb 9, 2026
+71.6% from low
IPO Priceadj.
$22.00
Oct 1, 2015
-23.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NVCR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.26 | $17.91 | $16.84 | $16.85 | $16.85 | 1.2M | -2.38% |
| Jun 5, 2026 | $17.60 | $17.97 | $17.00 | $17.16 | $17.16 | 2.2M | -2.50% |
| Jun 4, 2026 | $16.23 | $18.39 | $16.23 | $17.99 | $17.99 | 2.3M | +10.84% |
| Jun 3, 2026 | $15.64 | $16.17 | $14.85 | $16.15 | $16.15 | 1.7M | +3.26% |
| Jun 2, 2026 | $16.48 | $16.48 | $15.65 | $15.82 | $15.82 | 1.4M | -4.00% |
| Jun 1, 2026 | $17.02 | $17.79 | $16.49 | $16.56 | $16.56 | 1.6M | -2.70% |
| May 29, 2026 | $17.22 | $17.65 | $16.86 | $17.04 | $17.04 | 1.3M | -1.05% |
| May 28, 2026 | $16.94 | $17.55 | $16.67 | $17.25 | $17.25 | 1.2M | +1.83% |
| May 27, 2026 | $18.26 | $18.34 | $16.78 | $16.99 | $16.99 | 1.5M | -6.96% |
| May 26, 2026 | $18.00 | $18.67 | $17.80 | $18.26 | $18.26 | 1.9M | +1.44% |
| May 22, 2026 | $17.98 | $18.17 | $17.78 | $17.96 | $17.96 | 849K | -0.11% |
| May 21, 2026 | $17.50 | $18.17 | $17.33 | $17.90 | $17.90 | 1.1M | +2.29% |
| May 20, 2026 | $17.10 | $17.87 | $16.86 | $17.75 | $17.75 | 1.3M | +3.80% |
| May 19, 2026 | $17.32 | $17.53 | $16.99 | $17.01 | $17.01 | 995K | -1.79% |
| May 18, 2026 | $17.76 | $18.40 | $17.35 | $17.46 | $17.46 | 1.8M | -1.69% |
| May 15, 2026 | $17.82 | $18.25 | $17.44 | $17.58 | $17.58 | 1.4M | -1.35% |
| May 14, 2026 | $18.13 | $18.43 | $17.83 | $18.05 | $18.05 | 1.6M | -0.44% |
| May 13, 2026 | $18.12 | $18.51 | $17.84 | $18.10 | $18.10 | 1.2M | -0.11% |
| May 12, 2026 | $18.11 | $18.51 | $17.70 | $18.31 | $18.31 | 1.5M | +1.10% |
| May 11, 2026 | $17.87 | $18.92 | $17.85 | $18.10 | $18.10 | 2.6M | +1.29% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NVCR
Jan 1 → Dec 31 · 6 years2026+27.8%$13.18 → $16.85
+27.8%
2025-57.7%$30.54 → $12.93
-57.7%
2024+102.6%$14.71 → $29.80
+102.6%
2023-79.9%$74.12 → $14.93
-79.9%
2022-3.5%$75.99 → $73.35
-3.5%
2021-64.4%$210.61 → $75.08
-64.4%
Best Year2024 · +102.6%
Worst Year2023 · -79.9%
Positive Years2 / 6
Avg Annual Return-12.5%
6Y Total Return-92.0%
6Y CAGR~-34.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in NVCR?
If you invested $1,000 in NVCR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$766
Total Return-23.4%
CAGR~-2.4% / yr
Profit$-234
Based on Oct 1, 2015 · $22.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NovoCure Limited（NVCR）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NVCR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NVCR 历史股价FMP 日线复权 OHLCV