Skip to main content

Iovance Biotherapeutics Inc (NQ: IOVA )

13.63 +0.75 (+5.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 15.02 16.67 16.65 2,783,514 +1.61(+10.70%)
Jan 28, 2022 14.42 15.04 13.90 15.04 2,294,093 +1.21(+8.75%)
Jan 27, 2022 14.86 15.23 13.74 13.83 1,551,205 -0.83(-5.66%)
Jan 26, 2022 15.04 16.15 14.50 14.66 2,301,967 +0.00(+0.00%)
Jan 25, 2022 14.40 14.98 14.03 14.66 2,428,806 -0.07(-0.48%)
Jan 24, 2022 13.70 14.82 13.28 14.73 2,713,213 +0.77(+5.52%)
Jan 21, 2022 13.82 14.34 13.75 13.96 3,054,607 -0.08(-0.57%)
Jan 20, 2022 14.48 14.97 13.94 14.04 1,478,515 -0.15(-1.06%)
Jan 19, 2022 14.57 15.13 14.14 14.19 1,516,072 -0.27(-1.87%)
Jan 18, 2022 15.15 15.30 14.42 14.46 2,167,717 -1.03(-6.65%)
Jan 14, 2022 15.49 0 +0.27(+1.77%)
Jan 13, 2022 14.99 15.89 14.95 15.22 3,686,029 +0.27(+1.81%)
Jan 12, 2022 14.63 15.22 14.18 14.95 3,612,455 +0.40(+2.75%)
Jan 11, 2022 14.50 14.87 14.17 14.55 3,401,555 +0.13(+0.90%)
Jan 10, 2022 16.25 16.28 13.98 14.42 3,994,261 -1.86(-11.43%)
Jan 07, 2022 16.30 17.06 16.02 16.28 1,961,613 +0.23(+1.43%)
Jan 06, 2022 16.67 17.13 15.71 16.05 4,811,131 -0.77(-4.58%)
Jan 05, 2022 18.33 18.75 16.82 16.82 1,449,171 -1.65(-8.93%)
Jan 04, 2022 19.10 19.40 17.92 18.47 2,211,145 -0.60(-3.13%)
Jan 03, 2022 19.34 19.66 18.62 19.07 2,739,377 -0.02(-0.12%)
Dec 31, 2021 19.39 20.05 19.02 19.09 1,000,738 -0.33(-1.70%)
Dec 30, 2021 19.25 20.27 19.16 19.42 1,126,875 +0.11(+0.57%)
Dec 29, 2021 19.54 19.70 18.95 19.31 721,554 -0.40(-2.03%)
Dec 28, 2021 19.73 20.60 19.55 19.71 1,344,538 -0.04(-0.20%)
Dec 27, 2021 20.03 20.25 19.51 19.75 1,545,745 -0.41(-2.03%)
Dec 23, 2021 19.80 20.34 19.48 20.16 1,257,442 +0.33(+1.66%)
Dec 22, 2021 19.23 19.90 18.91 19.83 1,623,659 +0.48(+2.48%)
Dec 21, 2021 19.80 19.90 19.01 19.35 1,258,961 -0.12(-0.62%)
Dec 20, 2021 19.12 19.90 18.72 19.47 2,100,501 -0.01(-0.05%)
Dec 17, 2021 17.61 19.61 17.46 19.48 3,821,781 +1.68(+9.44%)
Dec 16, 2021 18.70 18.93 17.67 17.80 2,098,217 -0.71(-3.84%)
Dec 15, 2021 17.95 18.52 17.35 18.51 1,626,568 +0.62(+3.47%)
Dec 14, 2021 17.80 18.23 17.49 17.89 1,692,429 -0.32(-1.76%)
Dec 13, 2021 18.38 18.74 17.71 18.21 1,185,861 -0.26(-1.41%)
Dec 10, 2021 18.87 19.25 18.32 18.47 1,072,290 -0.21(-1.12%)
Dec 09, 2021 18.67 19.31 18.36 18.68 1,951,208 -0.22(-1.16%)
Dec 08, 2021 18.75 19.20 18.07 18.90 1,205,021 +0.15(+0.78%)
Dec 07, 2021 17.46 19.24 17.39 18.75 2,827,496 +1.82(+10.77%)
Dec 06, 2021 16.50 17.09 15.94 16.93 2,514,074 +0.38(+2.30%)
Dec 03, 2021 17.50 17.57 16.34 16.55 3,002,397 -1.15(-6.51%)
Dec 02, 2021 17.55 18.10 17.10 17.70 1,425,317 +0.12(+0.70%)
Dec 01, 2021 18.76 18.92 17.58 17.58 1,597,303 -1.14(-6.09%)
Nov 30, 2021 18.17 18.83 18.08 18.72 2,284,070 +0.48(+2.63%)
Nov 29, 2021 18.78 19.06 18.11 18.24 1,488,747 -0.26(-1.41%)
Nov 26, 2021 18.42 18.88 18.01 18.50 1,791,283 -0.21(-1.12%)
Nov 24, 2021 18.55 18.89 18.23 18.71 1,590,337 -0.02(-0.11%)
Nov 23, 2021 18.41 18.81 17.93 18.73 2,038,106 +0.18(+0.96%)
Nov 22, 2021 18.83 19.14 18.30 18.55 2,140,131 -0.28(-1.48%)
Nov 19, 2021 19.00 19.11 18.63 18.83 1,395,374 -0.22(-1.15%)
Nov 18, 2021 19.56 19.07 18.82 19.05 1,566,087 -0.37(-1.91%)
Nov 17, 2021 19.49 19.71 19.04 19.42 1,367,211 -0.24(-1.22%)
Nov 16, 2021 19.45 19.78 18.89 19.66 2,794,256 +0.07(+0.36%)
Nov 15, 2021 21.13 21.18 19.21 19.59 3,171,468 -1.48(-7.02%)
Nov 12, 2021 23.00 23.00 19.74 21.07 7,242,130 -2.43(-10.34%)
Nov 11, 2021 23.53 23.90 23.11 23.50 1,483,616 +0.10(+0.43%)
Nov 10, 2021 24.65 23.38 23.40 1,969,661 -1.41(-5.68%)
Nov 09, 2021 24.97 26.13 24.69 24.81 1,450,573 -0.21(-0.84%)
Nov 08, 2021 25.05 25.91 24.88 25.02 2,304,657 +0.02(+0.08%)
Nov 05, 2021 24.00 25.88 23.63 25.00 2,334,505 +0.49(+2.00%)
Nov 04, 2021 24.99 25.18 24.11 24.51 2,032,893 -0.35(-1.41%)
Nov 03, 2021 24.43 25.13 24.31 24.86 2,447,656 +0.22(+0.89%)
Nov 02, 2021 24.86 24.89 24.25 24.64 1,581,964 -0.16(-0.65%)
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.