Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iovance Biotherapeutics Inc (NQ: IOVA )

11.71 -0.15 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 18.76 19.07 16.31 16.35 5,088,400 -1.48(-8.30%)
May 30, 2019 17.28 18.11 17.20 17.83 2,046,916 +0.72(+4.21%)
May 29, 2019 16.69 17.21 16.12 17.11 1,453,516 +0.17(+1.00%)
May 28, 2019 17.27 17.42 16.29 16.94 1,801,392 -0.31(-1.80%)
May 24, 2019 17.61 17.96 17.00 17.25 1,743,100 -0.19(-1.09%)
May 23, 2019 17.49 17.88 16.83 17.44 4,980,077 +0.81(+4.87%)
May 22, 2019 16.08 16.75 16.05 16.63 1,534,688 +0.43(+2.65%)
May 21, 2019 15.72 16.37 15.64 16.20 2,062,113 +0.59(+3.78%)
May 20, 2019 15.30 16.52 15.15 15.61 3,387,000 +0.58(+3.86%)
May 17, 2019 15.04 15.75 14.65 15.03 2,929,700 -0.25(-1.64%)
May 16, 2019 15.00 16.58 14.21 15.28 19,130,686 +4.05(+36.06%)
May 15, 2019 10.65 11.32 10.65 11.23 1,038,501 +0.42(+3.89%)
May 14, 2019 10.25 11.03 10.25 10.81 1,218,084 +0.64(+6.29%)
May 13, 2019 10.75 10.77 10.15 10.17 1,076,753 -0.92(-8.30%)
May 10, 2019 10.67 11.20 10.65 11.09 694,700 +0.36(+3.36%)
May 09, 2019 10.63 10.90 10.36 10.73 569,934 -0.10(-0.92%)
May 08, 2019 10.79 11.23 10.54 10.83 1,096,174 -0.18(-1.63%)
May 07, 2019 11.35 11.46 10.94 11.01 673,761 -0.45(-3.93%)
May 06, 2019 11.05 11.48 10.73 11.46 1,327,213 +0.07(+0.61%)
May 03, 2019 10.93 11.41 10.82 11.39 809,800 +0.49(+4.50%)
May 02, 2019 11.16 11.29 10.72 10.90 675,978 -0.24(-2.15%)
May 01, 2019 11.44 11.53 11.12 11.14 862,794 -0.26(-2.28%)
Apr 30, 2019 11.40 11.70 11.21 11.40 1,148,842 -0.04(-0.35%)
Apr 29, 2019 11.26 11.71 11.23 11.44 1,030,347 +0.34(+3.06%)
Apr 26, 2019 11.02 11.22 10.98 11.10 673,000 +0.08(+0.73%)
Apr 25, 2019 10.90 11.17 10.73 11.02 772,792 +0.13(+1.19%)
Apr 24, 2019 11.01 11.19 10.71 10.89 769,900 -0.10(-0.91%)
Apr 23, 2019 11.05 11.14 10.75 10.99 1,231,942 -0.06(-0.54%)
Apr 22, 2019 10.75 11.29 10.58 11.05 705,131 +0.21(+1.94%)
Apr 18, 2019 10.75 10.98 10.35 10.84 951,400 +0.07(+0.65%)
Apr 17, 2019 11.34 11.41 10.50 10.77 1,263,565 -0.51(-4.52%)
Apr 16, 2019 11.27 11.43 11.16 11.28 1,082,180 +0.13(+1.17%)
Apr 15, 2019 11.71 11.74 11.10 11.15 761,714 -0.48(-4.13%)
Apr 12, 2019 11.67 11.99 11.54 11.63 964,200 +0.09(+0.78%)
Apr 11, 2019 11.74 12.02 11.36 11.54 754,172 -0.14(-1.20%)
Apr 10, 2019 11.54 11.70 11.26 11.68 682,509 +0.19(+1.65%)
Apr 09, 2019 11.82 12.17 11.43 11.49 1,019,484 -0.36(-3.04%)
Apr 08, 2019 12.64 12.73 11.63 11.85 1,799,142 -0.79(-6.25%)
Apr 05, 2019 12.34 12.99 12.30 12.64 3,056,500 +0.36(+2.93%)
Apr 04, 2019 11.79 12.55 11.43 12.28 3,204,799 +0.48(+4.07%)
Apr 03, 2019 9.960 11.93 9.820 11.80 4,517,175 +2.00(+20.41%)
Apr 02, 2019 9.800 9.980 9.610 9.800 625,045 +0.02(+0.20%)
Apr 01, 2019 9.650 10.11 9.520 9.780 859,736 +0.27(+2.84%)
Mar 29, 2019 9.490 9.640 9.410 9.510 780,400 +0.03(+0.32%)
Mar 28, 2019 9.410 9.555 9.280 9.480 420,953 +0.10(+1.07%)
Mar 27, 2019 9.510 9.575 9.219 9.380 509,452 -0.17(-1.78%)
Mar 26, 2019 9.560 9.720 9.360 9.550 549,263 +0.10(+1.06%)
Mar 25, 2019 9.550 9.650 9.210 9.450 526,609 -0.10(-1.05%)
Mar 22, 2019 10.24 10.28 9.550 9.550 778,700 -0.76(-7.37%)
Mar 21, 2019 9.920 10.35 9.920 10.31 558,220 +0.29(+2.89%)
Mar 20, 2019 10.22 10.38 9.900 10.02 501,897 -0.19(-1.86%)
Mar 19, 2019 10.42 10.45 10.05 10.21 458,462 -0.14(-1.35%)
Mar 18, 2019 9.970 10.59 9.890 10.35 844,758 +0.41(+4.12%)
Mar 15, 2019 10.02 10.49 9.920 9.940 2,865,500 -0.06(-0.60%)
Mar 14, 2019 10.46 10.53 9.980 10.00 716,191 -0.46(-4.40%)
Mar 13, 2019 10.49 10.53 10.29 10.46 536,574 +0.04(+0.38%)
Mar 12, 2019 10.36 10.65 10.15 10.42 592,641 +0.12(+1.17%)
Mar 11, 2019 9.910 10.37 9.830 10.30 748,579 +0.44(+4.46%)
Mar 08, 2019 10.01 10.05 9.690 9.860 761,900 -0.28(-2.76%)
Mar 07, 2019 10.15 10.32 9.900 10.14 1,000,939 -0.02(-0.20%)
Mar 06, 2019 11.06 11.06 10.09 10.16 2,297,736 -0.89(-8.05%)
Mar 05, 2019 11.22 11.36 10.90 11.05 1,286,939 -0.21(-1.87%)
Mar 04, 2019 10.90 11.31 10.78 11.26 1,293,358 +0.49(+4.55%)
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.