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 (%)
Nov 30, 2023 5.910 6.580 5.840 6.070 11,802,713 +0.39(+6.87%)
Nov 29, 2023 5.610 5.915 5.610 5.680 4,844,271 +0.11(+1.97%)
Nov 28, 2023 5.480 5.770 5.410 5.570 4,711,273 +0.04(+0.72%)
Nov 27, 2023 5.820 5.870 5.430 5.530 6,089,395 -0.26(-4.49%)
Nov 24, 2023 5.480 5.950 5.480 5.790 4,893,302 +0.40(+7.32%)
Nov 22, 2023 5.340 5.510 5.240 5.395 4,616,697 +0.22(+4.35%)
Nov 21, 2023 5.450 5.490 5.140 5.170 7,054,763 -0.32(-5.83%)
Nov 20, 2023 5.540 5.872 5.330 5.490 21,704,952 +0.44(+8.71%)
Nov 17, 2023 4.460 5.080 4.440 5.050 13,580,290 +0.65(+14.77%)
Nov 16, 2023 4.730 4.750 4.330 4.400 5,249,864 -0.35(-7.37%)
Nov 15, 2023 4.730 4.970 4.660 4.750 5,497,265 +0.04(+0.85%)
Nov 14, 2023 4.290 4.740 4.290 4.710 7,397,061 +0.68(+16.87%)
Nov 13, 2023 3.900 4.040 3.800 4.030 2,269,469 +0.06(+1.51%)
Nov 10, 2023 3.980 4.020 3.760 3.970 4,141,675 +0.02(+0.51%)
Nov 09, 2023 4.300 4.405 3.900 3.950 7,233,368 -0.22(-5.28%)
Nov 08, 2023 4.490 4.695 4.150 4.170 11,547,522 -0.15(-3.47%)
Nov 07, 2023 4.310 4.370 4.100 4.320 7,125,887 +0.00(+0.00%)
Nov 06, 2023 4.340 4.390 3.980 4.320 5,060,175 +0.11(+2.61%)
Nov 03, 2023 3.980 4.330 3.959 4.210 8,504,541 +0.33(+8.51%)
Nov 02, 2023 3.920 4.040 3.780 3.880 5,630,933 +0.01(+0.26%)
Nov 01, 2023 3.840 3.980 3.740 3.870 4,328,189 +0.05(+1.31%)
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%)
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.