Skip to main content

Iovance Biotherapeutics Inc (NQ: IOVA )

15.95 -1.48 (-8.52%)
Streaming Delayed Price Updated: 3:54 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 17.26 18.33 16.95 17.43 11,783,938 -0.04(-0.23%)
Feb 27, 2024 16.84 17.60 16.15 17.47 11,457,793 +0.87(+5.24%)
Feb 26, 2024 15.80 17.28 15.80 16.60 15,722,431 +0.83(+5.26%)
Feb 23, 2024 16.00 16.49 15.50 15.77 12,851,393 -0.17(-1.07%)
Feb 22, 2024 16.37 16.93 14.86 15.94 34,625,168 +0.17(+1.08%)
Feb 21, 2024 12.10 16.05 12.09 15.77 64,109,384 +3.74(+31.09%)
Feb 20, 2024 11.65 13.41 11.31 12.03 58,714,888 +2.88(+31.48%)
Feb 16, 2024 9.650 10.44 8.880 9.150 17,667,792 -0.72(-7.29%)
Feb 15, 2024 9.730 10.15 9.640 9.870 7,698,176 +0.32(+3.35%)
Feb 14, 2024 9.480 9.640 9.200 9.550 3,659,821 +0.39(+4.26%)
Feb 13, 2024 9.450 9.575 8.960 9.160 6,817,112 -0.79(-7.94%)
Feb 12, 2024 9.300 9.985 9.295 9.950 8,140,163 +0.77(+8.39%)
Feb 09, 2024 8.810 9.345 8.690 9.180 7,191,363 +0.50(+5.76%)
Feb 08, 2024 8.080 8.875 7.960 8.680 6,151,524 +0.61(+7.56%)
Feb 07, 2024 8.170 8.440 7.990 8.070 5,407,452 -0.09(-1.10%)
Feb 06, 2024 7.900 8.200 7.680 8.160 4,724,440 +0.24(+3.03%)
Feb 05, 2024 7.760 7.975 7.620 7.920 3,191,851 +0.02(+0.25%)
Feb 02, 2024 7.800 7.980 7.600 7.900 5,527,573 -0.16(-1.99%)
Feb 01, 2024 7.850 8.270 7.660 8.060 4,393,255 +0.33(+4.27%)
Jan 31, 2024 7.780 8.220 7.710 7.730 4,296,886 -0.11(-1.40%)
Jan 30, 2024 8.200 8.230 7.800 7.840 4,395,139 -0.46(-5.54%)
Jan 29, 2024 7.600 8.360 7.340 8.300 7,065,938 +0.71(+9.35%)
Jan 26, 2024 7.700 8.065 7.580 7.590 5,192,384 -0.05(-0.65%)
Jan 25, 2024 7.750 7.875 7.440 7.640 6,376,059 -0.01(-0.13%)
Jan 24, 2024 7.860 8.040 7.615 7.650 4,617,421 -0.13(-1.67%)
Jan 23, 2024 8.260 8.420 7.435 7.780 7,061,494 -0.30(-3.71%)
Jan 22, 2024 7.860 8.245 7.800 8.080 5,501,725 +0.30(+3.86%)
Jan 19, 2024 7.940 7.960 7.600 7.780 5,045,754 -0.16(-2.02%)
Jan 18, 2024 8.150 8.250 7.800 7.940 5,874,011 -0.10(-1.24%)
Jan 17, 2024 8.190 8.200 7.485 8.040 9,527,673 -0.33(-3.94%)
Jan 16, 2024 8.880 8.910 8.290 8.370 5,709,809 -0.64(-7.10%)
Jan 12, 2024 9.130 9.600 8.910 9.010 3,815,865 -0.14(-1.53%)
Jan 11, 2024 9.190 9.350 8.880 9.150 6,369,393 -0.20(-2.14%)
Jan 10, 2024 9.950 10.00 9.270 9.350 9,924,236 -0.56(-5.65%)
Jan 09, 2024 9.340 10.31 9.280 9.910 11,426,930 +0.35(+3.66%)
Jan 08, 2024 8.380 9.570 8.160 9.560 9,628,677 +1.09(+12.87%)
Jan 05, 2024 7.950 8.560 7.690 8.470 7,463,168 +0.36(+4.44%)
Jan 04, 2024 7.950 8.250 7.875 8.110 5,508,774 +0.21(+2.66%)
Jan 03, 2024 8.040 8.160 7.750 7.900 5,750,246 -0.20(-2.47%)
Jan 02, 2024 7.980 8.380 7.870 8.100 6,822,959 -0.03(-0.37%)
Dec 29, 2023 8.600 8.600 8.090 8.130 10,251,106 -0.45(-5.24%)
Dec 28, 2023 7.540 8.590 7.324 8.580 18,088,496 +1.35(+18.67%)
Dec 27, 2023 7.060 7.370 6.700 7.230 31,278,656 -1.66(-18.67%)
Dec 26, 2023 8.530 9.030 8.450 8.890 7,143,977 +0.55(+6.59%)
Dec 22, 2023 7.970 8.800 7.970 8.340 9,383,479 +0.45(+5.70%)
Dec 21, 2023 7.320 8.010 7.320 7.890 7,147,286 +0.71(+9.89%)
Dec 20, 2023 7.800 7.815 6.750 7.180 10,515,613 -0.64(-8.18%)
Dec 19, 2023 7.950 8.020 7.750 7.820 5,265,561 -0.03(-0.38%)
Dec 18, 2023 7.750 7.930 7.451 7.850 5,122,956 +0.07(+0.90%)
Dec 15, 2023 7.800 8.500 7.590 7.780 13,477,857 +0.07(+0.91%)
Dec 14, 2023 7.390 7.800 7.330 7.710 11,955,944 +0.36(+4.90%)
Dec 13, 2023 6.400 7.370 6.380 7.350 11,003,058 +0.96(+15.02%)
Dec 12, 2023 6.230 6.470 6.000 6.390 5,739,246 +0.14(+2.24%)
Dec 11, 2023 6.350 6.370 6.017 6.250 5,427,125 -0.15(-2.34%)
Dec 08, 2023 6.670 6.830 6.325 6.400 7,213,440 -0.33(-4.90%)
Dec 07, 2023 6.360 6.750 6.280 6.730 7,106,205 +0.35(+5.49%)
Dec 06, 2023 6.320 6.619 6.240 6.380 4,937,911 +0.11(+1.75%)
Dec 05, 2023 6.580 6.689 6.250 6.270 6,206,987 -0.37(-5.57%)
Dec 04, 2023 6.270 6.650 6.200 6.640 5,933,455 +0.38(+6.07%)
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.