Skip to main content

Iovance Biotherapeutics Inc (NQ: IOVA )

14.82 +0.72 (+5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.140 6.250 6.030 6.110 5,505,571 -0.04(-0.65%)
Mar 30, 2023 6.660 6.760 6.120 6.150 3,144,879 -0.48(-7.24%)
Mar 29, 2023 6.260 6.660 6.210 6.630 4,639,177 +0.42(+6.76%)
Mar 28, 2023 6.110 6.455 6.075 6.210 4,777,316 +0.06(+0.98%)
Mar 27, 2023 6.030 6.280 5.960 6.150 8,589,538 +0.62(+11.21%)
Mar 24, 2023 5.750 5.750 5.385 5.530 4,738,934 -0.22(-3.83%)
Mar 23, 2023 6.000 6.040 5.670 5.750 4,632,622 -0.18(-3.04%)
Mar 22, 2023 6.270 6.270 5.920 5.930 3,078,125 -0.36(-5.72%)
Mar 21, 2023 6.350 6.390 6.205 6.290 2,083,643 -0.04(-0.63%)
Mar 20, 2023 6.470 6.480 6.290 6.330 2,231,678 -0.13(-2.01%)
Mar 17, 2023 6.600 6.600 6.380 6.460 3,472,882 -0.16(-2.42%)
Mar 16, 2023 6.850 6.850 6.460 6.620 2,458,809 -0.20(-2.93%)
Mar 15, 2023 6.580 6.935 6.520 6.820 2,912,074 +0.17(+2.56%)
Mar 14, 2023 6.600 6.700 6.490 6.650 3,270,835 +0.15(+2.31%)
Mar 13, 2023 6.270 6.540 6.175 6.500 3,816,173 +0.29(+4.67%)
Mar 10, 2023 6.460 6.480 5.955 6.210 5,463,963 -0.28(-4.31%)
Mar 09, 2023 6.960 7.010 6.450 6.490 2,917,297 -0.45(-6.48%)
Mar 08, 2023 7.150 7.210 6.870 6.940 2,037,176 -0.26(-3.61%)
Mar 07, 2023 6.940 7.370 6.680 7.200 4,599,921 +0.26(+3.75%)
Mar 06, 2023 7.440 7.440 6.900 6.940 3,227,707 -0.41(-5.58%)
Mar 03, 2023 7.190 7.460 7.020 7.350 2,876,380 +0.23(+3.23%)
Mar 02, 2023 7.230 7.330 7.090 7.120 3,026,142 -0.18(-2.47%)
Mar 01, 2023 7.320 7.620 7.120 7.300 4,964,058 +0.01(+0.14%)
Feb 28, 2023 7.090 7.340 7.060 7.290 3,646,290 +0.12(+1.67%)
Feb 27, 2023 7.200 7.305 7.070 7.170 4,151,794 +0.17(+2.43%)
Feb 24, 2023 7.150 7.150 6.990 7.000 2,094,637 -0.25(-3.45%)
Feb 23, 2023 7.440 7.470 7.050 7.250 1,835,159 -0.15(-2.03%)
Feb 22, 2023 7.050 7.400 7.050 7.400 2,360,111 +0.37(+5.26%)
Feb 21, 2023 7.300 7.300 7.005 7.030 2,933,662 -0.32(-4.35%)
Feb 17, 2023 7.000 7.370 6.830 7.350 2,817,849 +0.36(+5.15%)
Feb 16, 2023 7.260 7.320 6.980 6.990 4,770,824 -0.29(-3.98%)
Feb 15, 2023 7.300 7.400 7.180 7.280 2,717,501 -0.06(-0.82%)
Feb 14, 2023 7.120 7.430 7.030 7.340 2,942,255 +0.15(+2.09%)
Feb 13, 2023 7.340 7.375 7.160 7.190 2,364,361 -0.17(-2.31%)
Feb 10, 2023 7.360 7.450 7.160 7.360 4,056,630 -0.06(-0.81%)
Feb 09, 2023 7.840 7.910 7.320 7.420 3,928,176 -0.35(-4.50%)
Feb 08, 2023 8.220 8.220 7.760 7.770 2,468,085 -0.45(-5.47%)
Feb 07, 2023 8.210 8.340 7.975 8.220 2,666,169 +0.02(+0.24%)
Feb 06, 2023 8.000 8.485 7.880 8.200 5,080,310 +0.22(+2.76%)
Feb 03, 2023 7.950 8.150 7.910 7.980 2,664,697 -0.15(-1.85%)
Feb 02, 2023 8.100 8.260 7.920 8.130 4,448,571 +0.22(+2.78%)
Feb 01, 2023 7.950 8.010 7.695 7.910 2,811,240 -0.05(-0.63%)
Jan 31, 2023 8.010 8.190 7.900 7.960 4,493,016 +0.01(+0.13%)
Jan 30, 2023 8.050 8.190 7.770 7.950 4,104,838 -0.21(-2.57%)
Jan 27, 2023 8.240 8.430 7.920 8.160 7,545,783 +0.47(+6.11%)
Jan 26, 2023 7.840 7.880 7.430 7.690 5,457,962 -0.05(-0.65%)
Jan 25, 2023 7.550 7.825 7.170 7.740 10,893,988 +0.05(+0.65%)
Jan 24, 2023 6.990 7.860 6.860 7.690 19,666,208 +0.69(+9.86%)
Jan 23, 2023 6.650 7.115 6.500 7.000 9,518,040 +0.73(+11.64%)
Jan 20, 2023 6.230 6.310 6.100 6.270 4,455,401 +0.11(+1.79%)
Jan 19, 2023 6.270 6.300 6.080 6.160 2,532,639 -0.11(-1.75%)
Jan 18, 2023 6.480 6.800 6.230 6.270 3,234,259 -0.16(-2.49%)
Jan 17, 2023 6.440 6.500 6.225 6.430 3,904,588 +0.08(+1.26%)
Jan 13, 2023 6.370 6.560 6.200 6.350 3,063,820 -0.13(-2.01%)
Jan 12, 2023 6.130 6.480 5.950 6.480 4,019,196 +0.34(+5.54%)
Jan 11, 2023 6.170 6.265 5.950 6.140 2,781,033 -0.02(-0.32%)
Jan 10, 2023 6.070 6.310 5.920 6.160 3,078,910 +0.01(+0.16%)
Jan 09, 2023 6.410 6.445 6.105 6.150 3,186,620 -0.21(-3.30%)
Jan 06, 2023 6.390 6.510 6.240 6.360 2,745,658 +0.02(+0.32%)
Jan 05, 2023 6.330 6.410 6.150 6.340 3,970,008 -0.05(-0.78%)
Jan 04, 2023 6.110 6.450 6.110 6.390 2,892,558 +0.28(+4.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.