Iovance Biotherapeutics Inc (NQ: IOVA )

8.035 -0.125 (-1.53%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 8.350 8.400 8.060 8.160 6,404,814 -0.27(-3.20%)
Jun 13, 2024 8.540 8.801 8.130 8.430 6,872,337 -0.10(-1.17%)
Jun 12, 2024 9.130 9.250 8.320 8.530 9,613,811 -0.09(-1.04%)
Jun 11, 2024 7.930 8.905 7.890 8.620 9,568,060 +0.56(+7.01%)
Jun 10, 2024 7.670 8.140 7.590 8.055 8,878,944 +0.27(+3.53%)
Jun 07, 2024 8.050 8.135 7.675 7.780 7,227,117 -0.36(-4.42%)
Jun 06, 2024 8.200 8.290 7.980 8.140 7,332,942 -0.18(-2.16%)
Jun 05, 2024 8.150 8.430 7.970 8.320 5,455,396 +0.22(+2.72%)
Jun 04, 2024 8.350 8.440 8.000 8.100 7,879,228 -0.27(-3.23%)
Jun 03, 2024 8.870 9.205 8.310 8.370 12,342,212 -0.51(-5.74%)
May 31, 2024 8.990 9.420 8.860 8.880 7,225,244 -0.12(-1.33%)
May 30, 2024 9.420 9.445 8.880 9.000 6,769,713 -0.28(-3.02%)
May 29, 2024 9.530 9.580 9.130 9.280 8,781,171 -0.42(-4.33%)
May 28, 2024 10.22 10.26 9.680 9.700 4,404,899 -0.31(-3.10%)
May 24, 2024 10.87 10.88 9.850 10.01 6,517,052 -0.25(-2.44%)
May 23, 2024 10.38 10.38 9.910 10.26 5,710,649 -0.07(-0.68%)
May 22, 2024 10.29 10.54 10.10 10.33 5,272,439 +0.01(+0.10%)
May 21, 2024 10.33 10.84 10.14 10.32 4,633,688 -0.03(-0.29%)
May 20, 2024 10.18 10.45 10.08 10.35 3,934,025 +0.11(+1.07%)
May 17, 2024 10.44 10.59 10.18 10.24 4,505,701 -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 4,228,041 -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%)
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.