Iovance Biotherapeutics, Inc. (IOVA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 11.42 | 11.97 | 11.41 | 11.86 | 11.86 | 3,810,802 |
| 22 Apr 2024 | 11.54 | 11.64 | 11.07 | 11.32 | 11.32 | 2,404,900 |
| 19 Apr 2024 | 11.60 | 11.69 | 11.01 | 11.31 | 11.31 | 5,262,600 |
| 18 Apr 2024 | 11.68 | 11.94 | 11.47 | 11.72 | 11.72 | 3,700,800 |
| 17 Apr 2024 | 11.96 | 12.12 | 11.65 | 11.80 | 11.80 | 3,140,600 |
| 16 Apr 2024 | 11.79 | 12.14 | 11.53 | 11.92 | 11.92 | 5,396,200 |
| 15 Apr 2024 | 12.35 | 12.53 | 11.66 | 11.89 | 11.89 | 6,385,200 |
| 12 Apr 2024 | 13.01 | 13.13 | 12.15 | 12.36 | 12.36 | 4,496,700 |
| 11 Apr 2024 | 12.64 | 13.22 | 12.49 | 13.19 | 13.19 | 3,756,300 |
| 10 Apr 2024 | 12.66 | 12.73 | 12.11 | 12.58 | 12.58 | 5,652,900 |
| 09 Apr 2024 | 13.07 | 13.30 | 12.91 | 13.22 | 13.22 | 4,225,400 |
| 08 Apr 2024 | 13.59 | 13.59 | 12.89 | 13.07 | 13.07 | 4,660,400 |
| 05 Apr 2024 | 13.48 | 13.89 | 13.20 | 13.53 | 13.53 | 3,380,200 |
| 04 Apr 2024 | 14.08 | 14.21 | 13.40 | 13.60 | 13.60 | 4,096,800 |
| 03 Apr 2024 | 13.59 | 14.20 | 13.27 | 14.01 | 14.01 | 4,556,900 |
| 02 Apr 2024 | 13.85 | 14.16 | 13.56 | 13.77 | 13.77 | 5,513,800 |
| 01 Apr 2024 | 14.71 | 14.77 | 13.99 | 14.19 | 14.19 | 4,006,900 |
| 28 Mar 2024 | 14.12 | 15.18 | 14.10 | 14.82 | 14.82 | 6,187,900 |
| 27 Mar 2024 | 14.20 | 14.32 | 13.75 | 14.10 | 14.10 | 4,111,400 |
| 26 Mar 2024 | 14.81 | 15.04 | 13.94 | 14.05 | 14.05 | 5,101,000 |
| 25 Mar 2024 | 15.00 | 15.50 | 14.44 | 14.53 | 14.53 | 4,574,700 |
| 22 Mar 2024 | 15.23 | 15.44 | 14.86 | 15.02 | 15.02 | 3,692,200 |
| 21 Mar 2024 | 15.04 | 15.90 | 15.02 | 15.36 | 15.36 | 7,289,600 |
| 20 Mar 2024 | 13.90 | 15.01 | 13.70 | 14.93 | 14.93 | 5,871,000 |
| 19 Mar 2024 | 13.78 | 14.27 | 13.60 | 13.90 | 13.90 | 5,229,900 |
| 18 Mar 2024 | 14.05 | 14.65 | 13.60 | 14.03 | 14.03 | 6,693,200 |
| 15 Mar 2024 | 14.07 | 14.39 | 13.68 | 13.91 | 13.91 | 18,148,400 |
| 14 Mar 2024 | 14.70 | 14.82 | 13.93 | 14.21 | 14.21 | 7,045,100 |
| 13 Mar 2024 | 14.70 | 15.01 | 14.35 | 14.73 | 14.73 | 6,399,400 |
| 12 Mar 2024 | 15.10 | 15.29 | 14.60 | 14.72 | 14.72 | 7,218,100 |
| 11 Mar 2024 | 15.70 | 15.99 | 14.80 | 15.10 | 15.10 | 7,964,200 |
| 08 Mar 2024 | 16.83 | 17.14 | 15.11 | 15.70 | 15.70 | 11,444,900 |
| 07 Mar 2024 | 17.40 | 17.55 | 16.52 | 16.62 | 16.62 | 6,340,400 |
| 06 Mar 2024 | 16.83 | 17.64 | 16.69 | 17.16 | 17.16 | 8,240,700 |
| 05 Mar 2024 | 16.74 | 17.28 | 15.96 | 16.49 | 16.49 | 8,668,200 |
| 04 Mar 2024 | 18.10 | 18.24 | 16.62 | 16.96 | 16.96 | 12,323,700 |
| 01 Mar 2024 | 16.36 | 17.19 | 16.26 | 16.79 | 16.79 | 10,996,700 |
| 29 Feb 2024 | 16.83 | 17.41 | 15.50 | 15.91 | 15.91 | 17,507,600 |
| 28 Feb 2024 | 17.26 | 18.33 | 16.95 | 17.43 | 17.43 | 11,866,300 |
| 27 Feb 2024 | 16.84 | 17.60 | 16.15 | 17.47 | 17.47 | 11,485,900 |
| 26 Feb 2024 | 15.80 | 17.28 | 15.80 | 16.60 | 16.60 | 15,734,000 |
| 23 Feb 2024 | 16.00 | 16.49 | 15.50 | 15.77 | 15.77 | 12,851,400 |
| 22 Feb 2024 | 16.37 | 16.93 | 14.86 | 15.94 | 15.94 | 34,662,600 |
| 21 Feb 2024 | 12.10 | 16.05 | 12.09 | 15.77 | 15.77 | 64,322,800 |
| 20 Feb 2024 | 11.65 | 13.41 | 11.31 | 12.03 | 12.03 | 58,801,000 |
| 16 Feb 2024 | 9.65 | 10.44 | 8.88 | 9.15 | 9.15 | 15,530,800 |
| 15 Feb 2024 | 9.73 | 10.15 | 9.64 | 9.87 | 9.87 | 6,723,500 |
| 14 Feb 2024 | 9.48 | 9.64 | 9.20 | 9.55 | 9.55 | 3,664,800 |
| 13 Feb 2024 | 9.45 | 9.57 | 8.96 | 9.16 | 9.16 | 6,822,900 |
| 12 Feb 2024 | 9.30 | 9.99 | 9.30 | 9.95 | 9.95 | 8,146,900 |
| 09 Feb 2024 | 8.82 | 9.35 | 8.69 | 9.18 | 9.18 | 7,191,400 |
| 08 Feb 2024 | 8.08 | 8.88 | 7.96 | 8.68 | 8.68 | 6,159,300 |
| 07 Feb 2024 | 8.17 | 8.44 | 7.99 | 8.07 | 8.07 | 5,410,600 |
| 06 Feb 2024 | 7.90 | 8.20 | 7.68 | 8.16 | 8.16 | 4,732,500 |
| 05 Feb 2024 | 7.76 | 7.98 | 7.62 | 7.92 | 7.92 | 3,193,000 |
| 02 Feb 2024 | 7.80 | 7.98 | 7.60 | 7.90 | 7.90 | 5,525,600 |
| 01 Feb 2024 | 7.85 | 8.27 | 7.66 | 8.06 | 8.06 | 4,393,300 |
| 31 Jan 2024 | 7.78 | 8.22 | 7.71 | 7.73 | 7.73 | 4,297,500 |
| 30 Jan 2024 | 8.20 | 8.23 | 7.80 | 7.84 | 7.84 | 4,403,400 |
| 29 Jan 2024 | 7.60 | 8.36 | 7.34 | 8.30 | 8.30 | 7,066,500 |
| 26 Jan 2024 | 7.70 | 8.07 | 7.58 | 7.59 | 7.59 | 5,192,400 |
| 25 Jan 2024 | 7.75 | 7.88 | 7.44 | 7.64 | 7.64 | 6,388,000 |
| 24 Jan 2024 | 7.86 | 8.04 | 7.62 | 7.65 | 7.65 | 4,620,400 |
| 23 Jan 2024 | 8.26 | 8.42 | 7.44 | 7.78 | 7.78 | 7,041,600 |
| 22 Jan 2024 | 7.86 | 8.24 | 7.80 | 8.08 | 8.08 | 5,502,500 |
| 19 Jan 2024 | 7.94 | 7.96 | 7.60 | 7.78 | 7.78 | 5,045,400 |
| 18 Jan 2024 | 8.15 | 8.25 | 7.80 | 7.94 | 7.94 | 5,874,900 |
| 17 Jan 2024 | 8.19 | 8.20 | 7.49 | 8.04 | 8.04 | 9,530,000 |
| 16 Jan 2024 | 8.88 | 8.91 | 8.29 | 8.37 | 8.37 | 5,713,400 |
| 12 Jan 2024 | 9.13 | 9.60 | 8.91 | 9.01 | 9.01 | 3,812,700 |
| 11 Jan 2024 | 9.19 | 9.35 | 8.88 | 9.15 | 9.15 | 6,370,400 |
| 10 Jan 2024 | 9.95 | 10.00 | 9.27 | 9.35 | 9.35 | 9,925,000 |
| 09 Jan 2024 | 9.34 | 10.31 | 9.28 | 9.91 | 9.91 | 11,439,500 |
| 08 Jan 2024 | 8.38 | 9.57 | 8.16 | 9.56 | 9.56 | 9,630,500 |
| 05 Jan 2024 | 7.95 | 8.56 | 7.69 | 8.47 | 8.47 | 7,462,100 |
| 04 Jan 2024 | 7.95 | 8.25 | 7.88 | 8.11 | 8.11 | 5,509,400 |
| 03 Jan 2024 | 8.04 | 8.16 | 7.75 | 7.90 | 7.90 | 5,754,600 |
| 02 Jan 2024 | 7.98 | 8.38 | 7.87 | 8.10 | 8.10 | 6,827,400 |
| 29 Dec 2023 | 8.60 | 8.73 | 8.09 | 8.13 | 8.13 | 10,230,200 |
| 28 Dec 2023 | 7.54 | 8.59 | 7.32 | 8.58 | 8.58 | 18,124,700 |
| 27 Dec 2023 | 7.06 | 7.37 | 6.70 | 7.23 | 7.23 | 31,298,300 |
| 26 Dec 2023 | 8.53 | 9.03 | 8.45 | 8.89 | 8.89 | 7,150,600 |
| 22 Dec 2023 | 7.97 | 8.80 | 7.97 | 8.34 | 8.34 | 9,374,400 |
| 21 Dec 2023 | 7.32 | 8.01 | 7.32 | 7.89 | 7.89 | 7,154,200 |
| 20 Dec 2023 | 7.80 | 7.82 | 6.75 | 7.18 | 7.18 | 10,525,700 |
| 19 Dec 2023 | 7.95 | 8.02 | 7.75 | 7.82 | 7.82 | 5,268,100 |
| 18 Dec 2023 | 7.75 | 7.93 | 7.45 | 7.85 | 7.85 | 5,124,100 |
| 15 Dec 2023 | 7.80 | 8.50 | 7.59 | 7.78 | 7.78 | 13,474,300 |
| 14 Dec 2023 | 7.39 | 7.80 | 7.33 | 7.71 | 7.71 | 11,966,800 |
| 13 Dec 2023 | 6.40 | 7.37 | 6.38 | 7.35 | 7.35 | 11,019,600 |
| 12 Dec 2023 | 6.23 | 6.47 | 6.00 | 6.39 | 6.39 | 5,739,900 |
| 11 Dec 2023 | 6.35 | 6.37 | 6.02 | 6.25 | 6.25 | 5,427,100 |
| 08 Dec 2023 | 6.67 | 6.83 | 6.33 | 6.40 | 6.40 | 7,209,900 |
| 07 Dec 2023 | 6.36 | 6.75 | 6.28 | 6.73 | 6.73 | 7,112,600 |
| 06 Dec 2023 | 6.32 | 6.62 | 6.24 | 6.38 | 6.38 | 4,941,500 |
| 05 Dec 2023 | 6.58 | 6.69 | 6.25 | 6.27 | 6.27 | 6,209,900 |
| 04 Dec 2023 | 6.27 | 6.65 | 6.20 | 6.64 | 6.64 | 5,937,400 |
| 01 Dec 2023 | 6.05 | 6.28 | 5.76 | 6.26 | 6.26 | 6,383,900 |
| 30 Nov 2023 | 5.91 | 6.58 | 5.84 | 6.07 | 6.07 | 11,810,400 |
| 29 Nov 2023 | 5.61 | 5.92 | 5.61 | 5.68 | 5.68 | 4,848,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.