Skip to main content

Iovance Biotherapeutics Inc (NQ: IOVA )

8.730 +0.290 (+3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 8.550 9.105 8.410 8.730 7,217,770 +0.29(+3.44%)
Jul 11, 2024 8.100 8.640 8.078 8.440 9,648,525 +0.66(+8.48%)
Jul 10, 2024 7.570 7.890 7.550 7.780 6,419,871 +0.24(+3.18%)
Jul 09, 2024 7.270 7.670 7.170 7.540 5,360,217 +0.24(+3.29%)
Jul 08, 2024 7.350 7.500 7.190 7.300 5,166,191 +0.02(+0.27%)
Jul 05, 2024 7.360 7.460 7.170 7.280 8,611,313 -0.11(-1.49%)
Jul 03, 2024 7.780 7.890 7.295 7.390 6,284,999 -0.34(-4.40%)
Jul 02, 2024 8.040 8.080 7.690 7.730 4,862,728 -0.33(-4.09%)
Jul 01, 2024 8.020 8.200 7.950 8.060 5,323,093 +0.04(+0.50%)
Jun 28, 2024 8.050 8.198 7.662 8.020 20,652,204 +0.01(+0.12%)
Jun 27, 2024 8.050 8.145 7.860 8.010 4,723,120 -0.10(-1.23%)
Jun 26, 2024 8.380 8.455 8.095 8.110 6,193,674 -0.34(-4.02%)
Jun 25, 2024 8.100 8.515 7.985 8.450 5,464,090 +0.29(+3.55%)
Jun 24, 2024 8.060 8.520 7.940 8.160 8,701,948 +0.15(+1.87%)
Jun 21, 2024 8.030 8.130 7.870 8.010 11,441,030 +0.04(+0.50%)
Jun 20, 2024 7.820 8.085 7.760 7.970 7,132,530 -0.03(-0.38%)
Jun 18, 2024 8.010 8.110 7.810 8.000 7,402,283 -0.08(-0.99%)
Jun 17, 2024 8.050 8.165 7.870 8.080 5,780,753 -0.08(-0.98%)
Jun 14, 2024 8.350 8.400 8.060 8.160 6,404,814 -0.27(-3.20%)
Jun 13, 2024 8.540 8.801 8.130 8.430 6,872,337 -0.10(-1.17%)
Jun 12, 2024 9.130 9.250 8.320 8.530 9,613,811 -0.09(-1.04%)
Jun 11, 2024 7.930 8.905 7.890 8.620 9,568,060 +0.56(+7.01%)
Jun 10, 2024 7.670 8.140 7.590 8.055 8,878,944 +0.27(+3.53%)
Jun 07, 2024 8.050 8.135 7.675 7.780 7,227,117 -0.36(-4.42%)
Jun 06, 2024 8.200 8.290 7.980 8.140 7,332,942 -0.18(-2.16%)
Jun 05, 2024 8.150 8.430 7.970 8.320 5,455,396 +0.22(+2.72%)
Jun 04, 2024 8.350 8.440 8.000 8.100 7,879,228 -0.27(-3.23%)
Jun 03, 2024 8.870 9.205 8.310 8.370 12,342,212 -0.51(-5.74%)
May 31, 2024 8.990 9.420 8.860 8.880 7,225,244 -0.12(-1.33%)
May 30, 2024 9.420 9.445 8.880 9.000 6,769,713 -0.28(-3.02%)
May 29, 2024 9.530 9.580 9.130 9.280 8,781,171 -0.42(-4.33%)
May 28, 2024 10.22 10.26 9.680 9.700 4,404,899 -0.31(-3.10%)
May 24, 2024 10.87 10.88 9.850 10.01 6,517,052 -0.25(-2.44%)
May 23, 2024 10.38 10.38 9.910 10.26 5,710,649 -0.07(-0.68%)
May 22, 2024 10.29 10.54 10.10 10.33 5,272,439 +0.01(+0.10%)
May 21, 2024 10.33 10.84 10.14 10.32 4,633,688 -0.03(-0.29%)
May 20, 2024 10.18 10.45 10.08 10.35 3,934,025 +0.11(+1.07%)
May 17, 2024 10.44 10.59 10.18 10.24 4,505,701 -0.19(-1.82%)
May 16, 2024 10.68 10.80 10.31 10.43 4,704,137 -0.25(-2.34%)
May 15, 2024 10.99 11.40 10.64 10.68 7,035,246 -0.04(-0.37%)
May 14, 2024 10.92 11.18 10.64 10.72 6,560,297 -0.16(-1.47%)
May 13, 2024 11.21 11.47 10.42 10.88 9,968,468 -0.08(-0.78%)
May 10, 2024 13.04 13.20 10.70 10.96 19,262,148 -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 4,228,041 -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%)
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.