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 (%)
May 31, 2022 6.990 7.490 6.650 6.750 13,502,645 -0.27(-3.85%)
May 27, 2022 7.800 7.910 6.750 7.020 36,758,844 -8.10(-53.57%)
May 26, 2022 14.75 15.63 14.38 15.12 4,664,421 +0.34(+2.30%)
May 25, 2022 14.43 14.81 14.02 14.78 1,707,882 +0.42(+2.92%)
May 24, 2022 14.70 14.73 14.10 14.36 1,487,769 -0.65(-4.33%)
May 23, 2022 15.40 15.65 14.80 15.01 1,758,550 -0.42(-2.72%)
May 20, 2022 15.23 15.59 14.49 15.43 1,476,929 +0.48(+3.21%)
May 19, 2022 14.46 15.16 14.24 14.95 1,418,017 +0.36(+2.47%)
May 18, 2022 14.29 15.14 14.25 14.59 1,715,637 -0.29(-1.95%)
May 17, 2022 14.37 14.94 14.19 14.88 1,376,190 +0.83(+5.91%)
May 16, 2022 13.79 14.56 13.62 14.05 1,155,224 -0.02(-0.14%)
May 13, 2022 12.88 14.26 12.63 14.07 2,152,708 +1.53(+12.20%)
May 12, 2022 12.03 12.90 11.91 12.54 2,572,388 +0.22(+1.79%)
May 11, 2022 13.40 13.64 12.31 12.32 2,522,541 -1.35(-9.88%)
May 10, 2022 13.97 14.85 12.83 13.67 2,647,958 +0.60(+4.59%)
May 09, 2022 14.04 14.43 13.06 13.07 2,412,335 -1.39(-9.61%)
May 06, 2022 14.86 15.15 14.30 14.46 2,645,627 -0.37(-2.49%)
May 05, 2022 16.33 16.47 14.50 14.83 2,274,640 -1.67(-10.12%)
May 04, 2022 16.38 16.56 15.37 16.50 2,068,618 +0.22(+1.35%)
May 03, 2022 16.15 16.71 15.98 16.28 1,041,350 -0.11(-0.67%)
May 02, 2022 15.02 16.45 14.98 16.39 2,430,980 +1.24(+8.18%)
Apr 29, 2022 15.75 16.09 15.03 15.15 1,703,956 -0.44(-2.82%)
Apr 28, 2022 15.24 15.76 14.38 15.59 1,937,437 +0.52(+3.45%)
Apr 27, 2022 15.16 15.56 14.88 15.07 1,451,135 -0.12(-0.79%)
Apr 26, 2022 16.75 17.14 15.18 15.19 1,991,655 -1.69(-10.01%)
Apr 25, 2022 16.18 17.03 16.14 16.88 1,264,058 +0.61(+3.75%)
Apr 22, 2022 16.06 16.43 15.81 16.27 1,230,340 +0.20(+1.24%)
Apr 21, 2022 17.21 17.59 16.02 16.07 2,192,737 -0.94(-5.53%)
Apr 20, 2022 16.58 17.38 16.44 17.01 1,529,946 +0.51(+3.09%)
Apr 19, 2022 16.16 16.89 16.14 16.50 1,363,653 +0.34(+2.10%)
Apr 18, 2022 17.54 17.56 16.01 16.16 2,563,810 -1.46(-8.29%)
Apr 14, 2022 17.90 18.00 17.44 17.62 2,068,470 -0.29(-1.62%)
Apr 13, 2022 17.41 18.05 17.41 17.91 1,757,136 +0.43(+2.46%)
Apr 12, 2022 17.29 18.15 17.28 17.48 2,108,860 +0.43(+2.52%)
Apr 11, 2022 17.94 18.26 16.89 17.05 3,314,273 -1.28(-6.98%)
Apr 08, 2022 18.19 18.73 17.95 18.33 2,517,260 +0.10(+0.55%)
Apr 07, 2022 16.95 18.31 16.76 18.23 3,427,864 +1.29(+7.62%)
Apr 06, 2022 17.27 17.27 15.08 16.94 6,326,652 +0.38(+2.29%)
Apr 05, 2022 17.29 17.56 16.41 16.56 1,732,802 -0.80(-4.61%)
Apr 04, 2022 17.31 17.67 16.89 17.36 3,317,953 +0.25(+1.46%)
Apr 01, 2022 16.78 17.22 16.60 17.11 2,545,716 +0.46(+2.76%)
Mar 31, 2022 16.84 17.45 16.52 16.65 1,482,432 -0.05(-0.30%)
Mar 30, 2022 17.45 17.65 16.51 16.70 1,518,223 -0.84(-4.79%)
Mar 29, 2022 16.97 17.55 16.90 17.54 1,514,273 +0.79(+4.72%)
Mar 28, 2022 17.13 17.33 16.30 16.75 1,244,851 -0.25(-1.47%)
Mar 25, 2022 17.44 17.50 16.69 17.00 1,845,739 -0.55(-3.13%)
Mar 24, 2022 16.57 17.56 16.23 17.55 3,508,681 +0.99(+5.98%)
Mar 23, 2022 15.79 18.34 15.60 16.56 7,703,558 +0.62(+3.89%)
Mar 22, 2022 14.98 16.11 14.97 15.94 1,161,889 +0.94(+6.27%)
Mar 21, 2022 15.85 15.98 14.89 15.00 1,607,785 -1.08(-6.72%)
Mar 18, 2022 14.73 16.12 14.52 16.08 4,395,552 +1.41(+9.61%)
Mar 17, 2022 13.27 14.72 13.10 14.67 1,884,738 +1.28(+9.56%)
Mar 16, 2022 13.33 13.42 12.59 13.39 1,648,644 +0.88(+7.03%)
Mar 15, 2022 12.41 12.74 12.28 12.51 1,165,542 +0.13(+1.05%)
Mar 14, 2022 13.25 13.39 12.18 12.38 1,868,378 -0.80(-6.07%)
Mar 11, 2022 14.16 14.31 13.13 13.18 1,389,162 -0.82(-5.86%)
Mar 10, 2022 13.34 14.01 13.02 14.00 2,203,686 +0.28(+2.04%)
Mar 09, 2022 12.97 13.83 12.95 13.72 1,872,526 +1.03(+8.12%)
Mar 08, 2022 12.69 13.26 12.31 12.69 1,737,838 -0.05(-0.39%)
Mar 07, 2022 13.15 13.41 12.60 12.74 1,157,636 -0.23(-1.77%)
Mar 04, 2022 13.95 14.20 12.88 12.97 2,183,279 -1.03(-7.36%)
Mar 03, 2022 14.75 14.87 13.64 14.00 2,038,784 -0.67(-4.57%)
Mar 02, 2022 15.45 15.55 14.65 14.67 1,439,862 -0.76(-4.93%)
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.