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

Iovance Biotherapeutics Inc (NQ: IOVA )

10.96 -2.48 (-18.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 10, 2024 13.04 13.20 10.70 10.96 19,254,060 -2.48(-18.48%)
May 09, 2024 13.38 13.60 13.04 13.45 4,703,847 +0.06(+0.45%)
May 08, 2024 13.76 13.88 13.11 13.39 4,228,082 -0.59(-4.22%)
May 07, 2024 13.89 14.13 13.53 13.98 3,954,642 +0.10(+0.72%)
May 06, 2024 13.80 14.23 13.73 13.88 4,862,420 +0.25(+1.83%)
May 03, 2024 13.46 13.88 13.30 13.63 4,292,832 +0.75(+5.82%)
May 02, 2024 12.87 12.90 12.31 12.88 4,156,634 +0.38(+3.04%)
May 01, 2024 11.75 13.00 11.75 12.50 5,770,311 +0.72(+6.11%)
Apr 30, 2024 11.90 12.49 11.69 11.78 4,418,255 -0.25(-2.08%)
Apr 29, 2024 11.79 12.11 11.72 12.03 4,558,024 +0.39(+3.35%)
Apr 26, 2024 11.60 11.80 11.34 11.64 2,489,561 +0.10(+0.87%)
Apr 25, 2024 11.50 11.65 11.16 11.54 3,397,432 -0.17(-1.45%)
Apr 24, 2024 11.92 12.14 11.68 11.71 2,932,113 -0.15(-1.26%)
Apr 23, 2024 11.42 11.97 11.41 11.86 3,887,718 +0.54(+4.77%)
Apr 22, 2024 11.54 11.63 11.07 11.32 2,404,926 +0.01(+0.09%)
Apr 19, 2024 11.60 11.69 11.01 11.31 5,264,091 -0.41(-3.50%)
Apr 18, 2024 11.68 11.94 11.47 11.72 3,700,060 -0.08(-0.68%)
Apr 17, 2024 11.96 12.12 11.64 11.80 3,139,284 -0.12(-1.01%)
Apr 16, 2024 11.79 12.13 11.53 11.92 5,396,006 +0.03(+0.25%)
Apr 15, 2024 12.35 12.53 11.66 11.89 6,385,226 -0.47(-3.80%)
Apr 12, 2024 13.01 13.13 12.15 12.36 4,500,972 -0.83(-6.29%)
Apr 11, 2024 12.64 13.22 12.49 13.19 3,756,302 +0.61(+4.85%)
Apr 10, 2024 12.66 12.73 12.11 12.58 5,652,332 -0.64(-4.84%)
Apr 09, 2024 13.07 13.30 12.91 13.22 4,225,394 +0.15(+1.15%)
Apr 08, 2024 13.59 13.59 12.89 13.07 4,660,424 -0.46(-3.40%)
Apr 05, 2024 13.48 13.89 13.20 13.53 3,383,948 -0.07(-0.51%)
Apr 04, 2024 14.08 14.21 13.40 13.60 4,096,614 -0.41(-2.93%)
Apr 03, 2024 13.59 14.20 13.27 14.01 4,554,691 +0.24(+1.74%)
Apr 02, 2024 13.85 14.15 13.56 13.77 5,513,470 -0.42(-2.96%)
Apr 01, 2024 14.71 14.77 13.99 14.19 4,005,271 -0.63(-4.25%)
Mar 28, 2024 14.12 15.18 14.89 14.82 6,187,855 +0.72(+5.11%)
Mar 27, 2024 14.20 14.32 13.75 14.10 4,111,009 +0.05(+0.36%)
Mar 26, 2024 14.81 15.04 13.94 14.05 5,100,651 -0.48(-3.30%)
Mar 25, 2024 15.00 15.50 14.44 14.53 4,574,306 -0.49(-3.26%)
Mar 22, 2024 15.23 15.44 14.86 15.02 3,694,386 -0.34(-2.21%)
Mar 21, 2024 15.04 15.90 15.02 15.36 7,289,766 +0.43(+2.88%)
Mar 20, 2024 13.90 15.01 13.70 14.93 5,870,986 +1.03(+7.41%)
Mar 19, 2024 13.78 14.27 13.60 13.90 5,229,795 -0.13(-0.93%)
Mar 18, 2024 14.05 14.65 13.60 14.03 6,691,226 +0.12(+0.86%)
Mar 15, 2024 14.07 14.39 13.68 13.91 18,149,736 -0.30(-2.11%)
Mar 14, 2024 14.70 14.82 13.93 14.21 7,132,314 -0.52(-3.53%)
Mar 13, 2024 14.70 15.01 14.35 14.73 6,397,641 +0.01(+0.07%)
Mar 12, 2024 15.10 15.29 14.60 14.72 7,211,065 -0.38(-2.52%)
Mar 11, 2024 15.70 15.99 14.80 15.10 7,950,283 -0.60(-3.82%)
Mar 08, 2024 16.83 17.14 15.11 15.70 11,456,718 -0.92(-5.54%)
Mar 07, 2024 17.40 17.55 16.52 16.62 6,332,793 -0.54(-3.15%)
Mar 06, 2024 16.83 17.64 16.69 17.16 8,232,714 +0.67(+4.06%)
Mar 05, 2024 16.74 17.28 15.96 16.49 8,658,869 -0.47(-2.77%)
Mar 04, 2024 18.09 18.24 16.62 16.96 12,320,835 +0.17(+1.01%)
Mar 01, 2024 16.36 17.19 16.26 16.79 11,005,999 +0.88(+5.53%)
Feb 29, 2024 16.83 17.41 15.50 15.91 17,501,836 -1.52(-8.72%)
Feb 28, 2024 17.26 18.33 16.95 17.43 11,783,938 -0.04(-0.23%)
Feb 27, 2024 16.84 17.60 16.15 17.47 11,457,793 +0.87(+5.24%)
Feb 26, 2024 15.80 17.28 15.80 16.60 15,722,431 +0.83(+5.26%)
Feb 23, 2024 16.00 16.49 15.50 15.77 12,851,393 -0.17(-1.07%)
Feb 22, 2024 16.37 16.93 14.86 15.94 34,625,168 +0.17(+1.08%)
Feb 21, 2024 12.10 16.05 12.09 15.77 64,109,384 +3.74(+31.09%)
Feb 20, 2024 11.65 13.41 11.31 12.03 58,714,888 +2.88(+31.48%)
Feb 16, 2024 9.650 10.44 8.880 9.150 17,667,792 -0.72(-7.29%)
Feb 15, 2024 9.730 10.15 9.640 9.870 7,698,176 +0.32(+3.35%)
Feb 14, 2024 9.480 9.640 9.200 9.550 3,659,821 +0.39(+4.26%)
Feb 13, 2024 9.450 9.575 8.960 9.160 6,817,112 -0.79(-7.94%)
Feb 12, 2024 9.300 9.985 9.295 9.950 8,140,163 +0.77(+8.39%)
Feb 09, 2024 8.810 9.345 8.690 9.180 7,191,363 +0.50(+5.76%)
Feb 08, 2024 8.080 8.875 7.960 8.680 6,151,524 +0.61(+7.56%)
Feb 07, 2024 8.170 8.440 7.990 8.070 5,407,452 -0.09(-1.10%)
Feb 06, 2024 7.900 8.200 7.680 8.160 4,724,440 +0.24(+3.03%)
Feb 05, 2024 7.760 7.975 7.620 7.920 3,191,851 +0.02(+0.25%)
Feb 02, 2024 7.800 7.980 7.600 7.900 5,527,573 -0.16(-1.99%)
Feb 01, 2024 7.850 8.270 7.660 8.060 4,393,255 +0.33(+4.27%)
Jan 31, 2024 7.780 8.220 7.710 7.730 4,296,886 -0.11(-1.40%)
Jan 30, 2024 8.200 8.230 7.800 7.840 4,395,139 -0.46(-5.54%)
Jan 29, 2024 7.600 8.360 7.340 8.300 7,065,938 +0.71(+9.35%)
Jan 26, 2024 7.700 8.065 7.580 7.590 5,192,384 -0.05(-0.65%)
Jan 25, 2024 7.750 7.875 7.440 7.640 6,376,059 -0.01(-0.13%)
Jan 24, 2024 7.860 8.040 7.615 7.650 4,617,421 -0.13(-1.67%)
Jan 23, 2024 8.260 8.420 7.435 7.780 7,061,494 -0.30(-3.71%)
Jan 22, 2024 7.860 8.245 7.800 8.080 5,501,725 +0.30(+3.86%)
Jan 19, 2024 7.940 7.960 7.600 7.780 5,045,754 -0.16(-2.02%)
Jan 18, 2024 8.150 8.250 7.800 7.940 5,874,011 -0.10(-1.24%)
Jan 17, 2024 8.190 8.200 7.485 8.040 9,527,673 -0.33(-3.94%)
Jan 16, 2024 8.880 8.910 8.290 8.370 5,709,809 -0.64(-7.10%)
Jan 12, 2024 9.130 9.600 8.910 9.010 3,815,865 -0.14(-1.53%)
Jan 11, 2024 9.190 9.350 8.880 9.150 6,369,393 -0.20(-2.14%)
Jan 10, 2024 9.950 10.00 9.270 9.350 9,924,236 -0.56(-5.65%)
Jan 09, 2024 9.340 10.31 9.280 9.910 11,426,930 +0.35(+3.66%)
Jan 08, 2024 8.380 9.570 8.160 9.560 9,628,677 +1.09(+12.87%)
Jan 05, 2024 7.950 8.560 7.690 8.470 7,463,168 +0.36(+4.44%)
Jan 04, 2024 7.950 8.250 7.875 8.110 5,508,774 +0.21(+2.66%)
Jan 03, 2024 8.040 8.160 7.750 7.900 5,750,246 -0.20(-2.47%)
Jan 02, 2024 7.980 8.380 7.870 8.100 6,822,959 -0.03(-0.37%)
Dec 29, 2023 8.600 8.600 8.090 8.130 10,251,106 -0.45(-5.24%)
Dec 28, 2023 7.540 8.590 7.324 8.580 18,088,496 +1.35(+18.67%)
Dec 27, 2023 7.060 7.370 6.700 7.230 31,278,656 -1.66(-18.67%)
Dec 26, 2023 8.530 9.030 8.450 8.890 7,143,977 +0.55(+6.59%)
Dec 22, 2023 7.970 8.800 7.970 8.340 9,383,479 +0.45(+5.70%)
Dec 21, 2023 7.320 8.010 7.320 7.890 7,147,286 +0.71(+9.89%)
Dec 20, 2023 7.800 7.815 6.750 7.180 10,515,613 -0.64(-8.18%)
Dec 19, 2023 7.950 8.020 7.750 7.820 5,265,561 -0.03(-0.38%)
Dec 18, 2023 7.750 7.930 7.451 7.850 5,122,956 +0.07(+0.90%)
Dec 15, 2023 7.800 8.500 7.590 7.780 13,477,857 +0.07(+0.91%)
Dec 14, 2023 7.390 7.800 7.330 7.710 11,955,944 +0.36(+4.90%)
Dec 13, 2023 6.400 7.370 6.380 7.350 11,003,058 +0.96(+15.02%)
Dec 12, 2023 6.230 6.470 6.000 6.390 5,739,246 +0.14(+2.24%)
Dec 11, 2023 6.350 6.370 6.017 6.250 5,427,125 -0.15(-2.34%)
Dec 08, 2023 6.670 6.830 6.325 6.400 7,213,440 -0.33(-4.90%)
Dec 07, 2023 6.360 6.750 6.280 6.730 7,106,205 +0.35(+5.49%)
Dec 06, 2023 6.320 6.619 6.240 6.380 4,937,911 +0.11(+1.75%)
Dec 05, 2023 6.580 6.689 6.250 6.270 6,206,987 -0.37(-5.57%)
Dec 04, 2023 6.270 6.650 6.200 6.640 5,933,455 +0.38(+6.07%)
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.