Iovance Biotherapeutics Inc (NQ: IOVA )

10.24 -0.19 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 10.44 10.59 10.18 10.24 4,493,339 -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 4,228,082 -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%)
May 01, 2024 11.75 13.00 11.75 12.50 5,770,311 +0.72(+6.11%)
Apr 30, 2024 11.90 12.49 11.69 11.78 4,418,255 -0.25(-2.08%)
Apr 29, 2024 11.79 12.11 11.72 12.03 4,558,024 +0.39(+3.35%)
Apr 26, 2024 11.60 11.80 11.34 11.64 2,489,561 +0.10(+0.87%)
Apr 25, 2024 11.50 11.65 11.16 11.54 3,397,432 -0.17(-1.45%)
Apr 24, 2024 11.92 12.14 11.68 11.71 2,932,113 -0.15(-1.26%)
Apr 23, 2024 11.42 11.97 11.41 11.86 3,887,718 +0.54(+4.77%)
Apr 22, 2024 11.54 11.63 11.07 11.32 2,404,926 +0.01(+0.09%)
Apr 19, 2024 11.60 11.69 11.01 11.31 5,264,091 -0.41(-3.50%)
Apr 18, 2024 11.68 11.94 11.47 11.72 3,700,060 -0.08(-0.68%)
Apr 17, 2024 11.96 12.12 11.64 11.80 3,139,284 -0.12(-1.01%)
Apr 16, 2024 11.79 12.13 11.53 11.92 5,396,006 +0.03(+0.25%)
Apr 15, 2024 12.35 12.53 11.66 11.89 6,385,226 -0.47(-3.80%)
Apr 12, 2024 13.01 13.13 12.15 12.36 4,500,972 -0.83(-6.29%)
Apr 11, 2024 12.64 13.22 12.49 13.19 3,756,302 +0.61(+4.85%)
Apr 10, 2024 12.66 12.73 12.11 12.58 5,652,332 -0.64(-4.84%)
Apr 09, 2024 13.07 13.30 12.91 13.22 4,225,394 +0.15(+1.15%)
Apr 08, 2024 13.59 13.59 12.89 13.07 4,660,424 -0.46(-3.40%)
Apr 05, 2024 13.48 13.89 13.20 13.53 3,383,948 -0.07(-0.51%)
Apr 04, 2024 14.08 14.21 13.40 13.60 4,096,614 -0.41(-2.93%)
Apr 03, 2024 13.59 14.20 13.27 14.01 4,554,691 +0.24(+1.74%)
Apr 02, 2024 13.85 14.15 13.56 13.77 5,513,470 -0.42(-2.96%)
Apr 01, 2024 14.71 14.77 13.99 14.19 4,005,271 -0.63(-4.25%)
Mar 28, 2024 14.12 15.18 14.89 14.82 6,187,855 +0.72(+5.11%)
Mar 27, 2024 14.20 14.32 13.75 14.10 4,111,009 +0.05(+0.36%)
Mar 26, 2024 14.81 15.04 13.94 14.05 5,100,651 -0.48(-3.30%)
Mar 25, 2024 15.00 15.50 14.44 14.53 4,574,306 -0.49(-3.26%)
Mar 22, 2024 15.23 15.44 14.86 15.02 3,694,386 -0.34(-2.21%)
Mar 21, 2024 15.04 15.90 15.02 15.36 7,289,766 +0.43(+2.88%)
Mar 20, 2024 13.90 15.01 13.70 14.93 5,870,986 +1.03(+7.41%)
Mar 19, 2024 13.78 14.27 13.60 13.90 5,229,795 -0.13(-0.93%)
Mar 18, 2024 14.05 14.65 13.60 14.03 6,691,226 +0.12(+0.86%)
Mar 15, 2024 14.07 14.39 13.68 13.91 18,149,736 -0.30(-2.11%)
Mar 14, 2024 14.70 14.82 13.93 14.21 7,132,314 -0.52(-3.53%)
Mar 13, 2024 14.70 15.01 14.35 14.73 6,397,641 +0.01(+0.07%)
Mar 12, 2024 15.10 15.29 14.60 14.72 7,211,065 -0.38(-2.52%)
Mar 11, 2024 15.70 15.99 14.80 15.10 7,950,283 -0.60(-3.82%)
Mar 08, 2024 16.83 17.14 15.11 15.70 11,456,718 -0.92(-5.54%)
Mar 07, 2024 17.40 17.55 16.52 16.62 6,332,793 -0.54(-3.15%)
Mar 06, 2024 16.83 17.64 16.69 17.16 8,232,714 +0.67(+4.06%)
Mar 05, 2024 16.74 17.28 15.96 16.49 8,658,869 -0.47(-2.77%)
Mar 04, 2024 18.09 18.24 16.62 16.96 12,320,835 +0.17(+1.01%)
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.