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 (%)
Oct 31, 2023 3.650 3.840 3.530 3.820 4,324,218 +0.12(+3.24%)
Oct 30, 2023 3.550 3.800 3.550 3.700 4,391,248 +0.20(+5.71%)
Oct 27, 2023 3.770 3.770 3.470 3.500 4,408,561 -0.20(-5.41%)
Oct 26, 2023 3.660 3.790 3.630 3.700 4,214,587 +0.02(+0.54%)
Oct 25, 2023 4.000 4.020 3.680 3.680 4,762,011 -0.26(-6.60%)
Oct 24, 2023 3.510 3.960 3.510 3.940 8,433,227 +0.49(+14.20%)
Oct 23, 2023 3.330 3.490 3.272 3.450 5,500,732 +0.12(+3.60%)
Oct 20, 2023 3.300 3.390 3.270 3.330 4,535,908 +0.03(+0.91%)
Oct 19, 2023 3.290 3.340 3.210 3.300 6,280,837 -0.04(-1.20%)
Oct 18, 2023 3.650 3.650 3.340 3.340 5,821,552 -0.29(-7.99%)
Oct 17, 2023 3.560 3.790 3.551 3.630 7,374,331 +0.06(+1.68%)
Oct 16, 2023 3.710 3.660 3.395 3.570 6,686,674 -0.06(-1.65%)
Oct 13, 2023 3.610 3.730 3.555 3.630 5,166,259 +0.00(+0.00%)
Oct 12, 2023 3.910 3.910 3.590 3.630 6,229,691 -0.28(-7.16%)
Oct 11, 2023 4.100 4.180 3.780 3.910 5,396,540 -0.19(-4.63%)
Oct 10, 2023 4.010 4.190 3.980 4.100 6,902,952 +0.12(+3.02%)
Oct 09, 2023 4.000 4.060 3.880 3.980 5,685,465 -0.06(-1.49%)
Oct 06, 2023 4.090 4.185 3.980 4.040 5,799,849 -0.14(-3.35%)
Oct 05, 2023 4.100 4.250 4.010 4.180 4,881,173 +0.09(+2.20%)
Oct 04, 2023 4.250 4.290 4.070 4.090 4,103,518 -0.20(-4.66%)
Oct 03, 2023 4.450 4.600 4.250 4.290 3,785,478 -0.14(-3.16%)
Oct 02, 2023 4.550 4.590 4.365 4.430 4,664,682 -0.12(-2.64%)
Sep 29, 2023 4.580 4.660 4.490 4.550 3,821,488 -0.01(-0.22%)
Sep 28, 2023 4.480 4.570 4.360 4.560 4,327,003 +0.06(+1.33%)
Sep 27, 2023 4.480 4.570 4.375 4.500 4,680,104 +0.06(+1.35%)
Sep 26, 2023 4.640 4.840 4.410 4.440 5,506,621 -0.13(-2.84%)
Sep 25, 2023 4.830 4.680 4.510 4.570 10,783,201 -0.30(-6.16%)
Sep 22, 2023 5.050 5.170 4.810 4.870 8,709,423 -0.17(-3.28%)
Sep 21, 2023 5.180 5.200 4.975 5.035 5,095,649 -0.21(-4.10%)
Sep 20, 2023 5.480 5.705 5.240 5.250 5,846,408 -0.18(-3.31%)
Sep 19, 2023 5.900 5.988 5.415 5.430 9,277,908 -0.50(-8.43%)
Sep 18, 2023 5.580 6.180 5.430 5.930 22,688,726 +0.66(+12.52%)
Sep 15, 2023 5.750 5.980 5.130 5.270 53,495,072 +0.62(+13.46%)
Sep 14, 2023 5.480 5.480 4.410 4.645 20,399,192 -0.79(-14.54%)
Sep 13, 2023 5.940 5.970 5.360 5.435 5,963,745 -0.53(-8.81%)
Sep 12, 2023 6.030 6.470 5.940 5.960 3,552,561 -0.07(-1.16%)
Sep 11, 2023 5.980 6.120 5.900 6.030 2,530,131 +0.08(+1.34%)
Sep 08, 2023 5.800 6.100 5.770 5.950 2,940,445 +0.15(+2.59%)
Sep 07, 2023 5.900 5.949 5.760 5.800 3,455,853 -0.19(-3.17%)
Sep 06, 2023 6.040 6.090 5.805 5.990 3,489,139 -0.05(-0.83%)
Sep 05, 2023 6.070 6.240 6.015 6.040 3,583,335 -0.11(-1.79%)
Sep 01, 2023 6.070 6.190 5.980 6.150 2,909,160 +0.11(+1.82%)
Aug 31, 2023 6.160 6.239 6.030 6.040 3,671,652 -0.12(-1.95%)
Aug 30, 2023 6.090 6.190 6.050 6.160 2,661,609 +0.04(+0.65%)
Aug 29, 2023 6.100 6.270 6.060 6.120 1,680,694 +0.00(+0.00%)
Aug 28, 2023 6.200 6.290 6.010 6.120 1,962,648 -0.03(-0.49%)
Aug 25, 2023 6.100 6.240 5.980 6.150 2,976,809 +0.07(+1.15%)
Aug 24, 2023 6.310 6.320 6.055 6.080 3,343,201 -0.23(-3.65%)
Aug 23, 2023 6.410 6.530 6.300 6.310 3,374,853 -0.07(-1.10%)
Aug 22, 2023 6.340 6.420 6.190 6.380 2,616,742 +0.09(+1.43%)
Aug 21, 2023 6.120 6.380 6.000 6.290 2,904,001 +0.22(+3.62%)
Aug 18, 2023 6.200 6.320 6.060 6.070 3,476,506 -0.20(-3.19%)
Aug 17, 2023 6.910 6.960 6.220 6.270 7,931,492 -0.63(-9.13%)
Aug 16, 2023 7.400 7.780 6.840 6.900 8,909,428 -0.61(-8.12%)
Aug 15, 2023 7.040 7.550 6.900 7.510 7,399,526 +0.39(+5.48%)
Aug 14, 2023 7.060 7.280 6.950 7.120 4,465,235 +0.06(+0.85%)
Aug 11, 2023 7.130 7.175 6.800 7.060 4,232,981 -0.13(-1.81%)
Aug 10, 2023 7.580 7.580 7.000 7.190 5,774,773 -0.41(-5.39%)
Aug 09, 2023 7.090 7.930 7.060 7.600 7,496,307 +0.46(+6.44%)
Aug 08, 2023 7.040 7.255 6.980 7.140 3,694,535 +0.09(+1.28%)
Aug 07, 2023 7.260 7.305 6.995 7.050 4,724,655 -0.19(-2.62%)
Aug 04, 2023 7.200 7.420 7.110 7.240 2,858,441 +0.01(+0.14%)
Aug 03, 2023 7.200 7.460 7.110 7.230 3,614,816 +0.05(+0.70%)
Aug 02, 2023 7.100 7.230 6.950 7.180 4,425,692 -0.01(-0.14%)
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.