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

Iovance Biotherapeutics Inc (NQ: IOVA )

11.81 -1.64 (-12.22%)
Streaming Delayed Price Updated: 9:54 AM 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 (%)
Feb 28, 2018 17.65 18.05 17.25 17.35 656,977 -0.10(-0.57%)
Feb 27, 2018 18.90 19.05 17.06 17.45 1,338,319 -1.55(-8.16%)
Feb 26, 2018 18.85 19.10 18.48 19.00 636,134 +0.00(+0.00%)
Feb 23, 2018 17.80 19.10 16.25 19.00 2,186,043 +0.50(+2.70%)
Feb 22, 2018 17.80 19.45 17.80 18.50 2,637,845 +0.75(+4.23%)
Feb 21, 2018 17.35 17.80 17.35 17.75 877,287 +0.60(+3.50%)
Feb 20, 2018 17.75 18.10 16.95 17.15 866,618 -0.80(-4.46%)
Feb 16, 2018 17.95 17.95 17.95 0 +0.55(+3.16%)
Feb 15, 2018 17.35 17.60 17.35 17.40 421,106 +0.00(+0.00%)
Feb 14, 2018 16.55 17.45 16.30 17.40 712,878 +0.75(+4.50%)
Feb 13, 2018 16.50 16.80 16.00 16.65 670,606 +0.00(+0.00%)
Feb 12, 2018 16.80 17.10 15.65 16.65 1,112,706 -0.15(-0.89%)
Feb 09, 2018 17.25 17.80 16.10 16.80 1,916,161 +0.35(+2.13%)
Feb 08, 2018 18.15 16.45 16.45 1,485,685 -0.75(-4.36%)
Feb 07, 2018 16.80 17.25 16.60 17.20 990,825 +0.40(+2.38%)
Feb 06, 2018 16.25 17.25 16.08 16.80 1,217,274 +0.10(+0.60%)
Feb 05, 2018 15.70 16.90 15.50 16.70 1,312,580 +0.65(+4.05%)
Feb 02, 2018 16.50 17.15 15.70 16.05 1,677,849 -0.45(-2.73%)
Feb 01, 2018 15.55 16.73 15.35 16.50 2,074,222 +0.95(+6.11%)
Jan 31, 2018 15.10 15.75 14.95 15.55 1,855,838 +0.70(+4.71%)
Jan 30, 2018 14.30 15.30 14.00 14.85 2,071,200 +0.45(+3.12%)
Jan 29, 2018 14.25 15.10 13.25 14.40 1,894,888 +0.70(+5.11%)
Jan 26, 2018 14.55 14.75 13.53 13.70 2,362,774 -0.95(-6.48%)
Jan 25, 2018 12.70 14.85 12.65 14.65 7,537,462 +3.15(+27.39%)
Jan 24, 2018 12.05 12.20 11.25 11.50 505,044 -0.60(-4.96%)
Jan 23, 2018 11.70 12.15 11.20 12.10 1,203,028 +0.25(+2.11%)
Jan 22, 2018 12.25 11.10 11.85 1,664,140 +1.15(+10.75%)
Jan 19, 2018 9.600 11.35 9.600 10.70 1,736,641 +1.07(+11.17%)
Jan 18, 2018 9.650 9.800 9.300 9.625 355,090 +0.03(+0.26%)
Jan 17, 2018 9.900 9.900 9.250 9.600 926,127 +0.50(+5.49%)
Jan 16, 2018 9.050 9.250 8.875 9.100 566,844 +0.10(+1.11%)
Jan 12, 2018 9.000 9.000 9.000 0 +0.10(+1.12%)
Jan 11, 2018 8.550 9.100 8.450 8.900 413,115 +0.30(+3.49%)
Jan 10, 2018 8.600 586,814 +0.05(+0.58%)
Jan 09, 2018 8.300 8.800 8.300 8.550 540,448 +0.25(+3.01%)
Jan 08, 2018 8.300 8.550 8.050 8.300 418,635 -0.05(-0.60%)
Jan 05, 2018 8.200 8.450 8.100 8.350 279,657 +0.20(+2.45%)
Jan 04, 2018 8.300 8.300 7.850 8.150 431,663 -0.05(-0.61%)
Jan 03, 2018 8.000 8.350 8.000 8.200 391,499 +0.10(+1.23%)
Jan 02, 2018 8.100 8.250 7.950 8.100 616,079 +0.10(+1.25%)
Dec 29, 2017 8.000 8.000 8.000 0 -0.30(-3.61%)
Dec 28, 2017 8.150 8.600 7.975 8.300 434,201 +0.30(+3.75%)
Dec 27, 2017 8.000 8.159 7.900 8.000 574,912 +0.00(+0.00%)
Dec 26, 2017 8.200 8.400 7.950 8.000 480,478 -0.25(-3.03%)
Dec 22, 2017 8.600 8.650 8.100 8.250 653,624 -0.30(-3.51%)
Dec 21, 2017 8.850 9.050 8.500 8.550 304,718 -0.35(-3.93%)
Dec 20, 2017 8.950 9.200 8.800 8.900 155,842 -0.05(-0.56%)
Dec 19, 2017 9.200 9.350 8.900 8.950 315,166 -0.30(-3.24%)
Dec 18, 2017 9.000 9.400 8.850 9.250 491,251 +0.20(+2.21%)
Dec 15, 2017 8.150 9.544 8.150 9.050 3,160,545 +0.90(+11.04%)
Dec 14, 2017 8.750 8.850 8.050 8.150 537,122 -0.55(-6.32%)
Dec 13, 2017 9.350 9.500 8.485 8.700 737,405 -0.20(-2.25%)
Dec 12, 2017 8.950 8.950 8.750 8.900 371,091 +0.05(+0.56%)
Dec 11, 2017 8.800 9.000 8.700 8.850 660,880 +0.10(+1.14%)
Dec 08, 2017 8.550 8.800 8.550 8.750 278,393 +0.20(+2.34%)
Dec 07, 2017 8.300 8.650 8.100 8.550 405,699 +0.35(+4.27%)
Dec 06, 2017 8.250 8.450 7.950 8.200 371,311 -0.15(-1.80%)
Dec 05, 2017 8.800 8.900 8.300 8.350 324,176 -0.35(-4.02%)
Dec 04, 2017 8.800 8.860 8.700 8.700 352,311 -0.10(-1.14%)
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.