Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iovance Biotherapeutics Inc (NQ: IOVA )

11.64 +0.10 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 16.90 16.90 16.90 0 +0.40(+2.42%)
Mar 28, 2018 16.45 16.60 15.50 16.50 884,838 +0.05(+0.30%)
Mar 27, 2018 18.00 18.09 16.35 16.45 827,360 -1.45(-8.10%)
Mar 26, 2018 17.40 18.23 17.26 17.90 1,053,150 +0.80(+4.68%)
Mar 23, 2018 17.40 18.35 17.10 17.10 781,472 -0.25(-1.44%)
Mar 22, 2018 17.40 17.85 16.14 17.35 699,835 -0.35(-1.98%)
Mar 21, 2018 16.55 17.80 16.55 17.70 754,030 +1.00(+5.99%)
Mar 20, 2018 16.50 16.93 16.30 16.70 478,530 +0.20(+1.21%)
Mar 19, 2018 16.65 16.90 16.25 16.50 744,131 -0.35(-2.08%)
Mar 16, 2018 16.25 17.40 15.50 16.85 2,612,758 +0.65(+4.01%)
Mar 15, 2018 17.30 17.50 15.65 16.20 1,653,165 -1.00(-5.81%)
Mar 14, 2018 17.65 17.90 16.95 17.20 741,230 -0.25(-1.43%)
Mar 13, 2018 19.50 19.90 17.30 17.45 1,181,996 -1.70(-8.88%)
Mar 12, 2018 19.35 19.35 18.45 19.15 1,005,760 +0.05(+0.26%)
Mar 09, 2018 18.35 19.40 17.90 19.10 769,591 +0.80(+4.37%)
Mar 08, 2018 19.10 19.10 17.95 18.30 574,479 -0.65(-3.43%)
Mar 07, 2018 18.70 19.00 18.25 18.95 611,869 +0.20(+1.07%)
Mar 06, 2018 19.30 19.60 18.40 18.75 820,901 -0.75(-3.85%)
Mar 05, 2018 18.70 19.60 18.68 19.50 1,005,646 +0.70(+3.72%)
Mar 02, 2018 17.90 18.90 17.70 18.80 789,629 +0.65(+3.58%)
Mar 01, 2018 17.30 18.70 17.30 18.15 975,590 +0.80(+4.61%)
Feb 28, 2018 17.65 18.05 17.25 17.35 656,977 -0.10(-0.57%)
Feb 27, 2018 18.90 19.05 17.06 17.45 1,338,319 -1.55(-8.16%)
Feb 26, 2018 18.85 19.10 18.48 19.00 636,134 +0.00(+0.00%)
Feb 23, 2018 17.80 19.10 16.25 19.00 2,186,043 +0.50(+2.70%)
Feb 22, 2018 17.80 19.45 17.80 18.50 2,637,845 +0.75(+4.23%)
Feb 21, 2018 17.35 17.80 17.35 17.75 877,287 +0.60(+3.50%)
Feb 20, 2018 17.75 18.10 16.95 17.15 866,618 -0.80(-4.46%)
Feb 16, 2018 17.95 17.95 17.95 0 +0.55(+3.16%)
Feb 15, 2018 17.35 17.60 17.35 17.40 421,106 +0.00(+0.00%)
Feb 14, 2018 16.55 17.45 16.30 17.40 712,878 +0.75(+4.50%)
Feb 13, 2018 16.50 16.80 16.00 16.65 670,606 +0.00(+0.00%)
Feb 12, 2018 16.80 17.10 15.65 16.65 1,112,706 -0.15(-0.89%)
Feb 09, 2018 17.25 17.80 16.10 16.80 1,916,161 +0.35(+2.13%)
Feb 08, 2018 18.15 16.45 16.45 1,485,685 -0.75(-4.36%)
Feb 07, 2018 16.80 17.25 16.60 17.20 990,825 +0.40(+2.38%)
Feb 06, 2018 16.25 17.25 16.08 16.80 1,217,274 +0.10(+0.60%)
Feb 05, 2018 15.70 16.90 15.50 16.70 1,312,580 +0.65(+4.05%)
Feb 02, 2018 16.50 17.15 15.70 16.05 1,677,849 -0.45(-2.73%)
Feb 01, 2018 15.55 16.73 15.35 16.50 2,074,222 +0.95(+6.11%)
Jan 31, 2018 15.10 15.75 14.95 15.55 1,855,838 +0.70(+4.71%)
Jan 30, 2018 14.30 15.30 14.00 14.85 2,071,200 +0.45(+3.12%)
Jan 29, 2018 14.25 15.10 13.25 14.40 1,894,888 +0.70(+5.11%)
Jan 26, 2018 14.55 14.75 13.53 13.70 2,362,774 -0.95(-6.48%)
Jan 25, 2018 12.70 14.85 12.65 14.65 7,537,462 +3.15(+27.39%)
Jan 24, 2018 12.05 12.20 11.25 11.50 505,044 -0.60(-4.96%)
Jan 23, 2018 11.70 12.15 11.20 12.10 1,203,028 +0.25(+2.11%)
Jan 22, 2018 12.25 11.10 11.85 1,664,140 +1.15(+10.75%)
Jan 19, 2018 9.600 11.35 9.600 10.70 1,736,641 +1.07(+11.17%)
Jan 18, 2018 9.650 9.800 9.300 9.625 355,090 +0.03(+0.26%)
Jan 17, 2018 9.900 9.900 9.250 9.600 926,127 +0.50(+5.49%)
Jan 16, 2018 9.050 9.250 8.875 9.100 566,844 +0.10(+1.11%)
Jan 12, 2018 9.000 9.000 9.000 0 +0.10(+1.12%)
Jan 11, 2018 8.550 9.100 8.450 8.900 413,115 +0.30(+3.49%)
Jan 10, 2018 8.600 586,814 +0.05(+0.58%)
Jan 09, 2018 8.300 8.800 8.300 8.550 540,448 +0.25(+3.01%)
Jan 08, 2018 8.300 8.550 8.050 8.300 418,635 -0.05(-0.60%)
Jan 05, 2018 8.200 8.450 8.100 8.350 279,657 +0.20(+2.45%)
Jan 04, 2018 8.300 8.300 7.850 8.150 431,663 -0.05(-0.61%)
Jan 03, 2018 8.000 8.350 8.000 8.200 391,499 +0.10(+1.23%)
Jan 02, 2018 8.100 8.250 7.950 8.100 616,079 +0.10(+1.25%)
Dec 29, 2017 8.000 8.000 8.000 0 -0.30(-3.61%)
Dec 28, 2017 8.150 8.600 7.975 8.300 434,201 +0.30(+3.75%)
Dec 27, 2017 8.000 8.159 7.900 8.000 574,912 +0.00(+0.00%)
Dec 26, 2017 8.200 8.400 7.950 8.000 480,478 -0.25(-3.03%)
Dec 22, 2017 8.600 8.650 8.100 8.250 653,624 -0.30(-3.51%)
Dec 21, 2017 8.850 9.050 8.500 8.550 304,718 -0.35(-3.93%)
Dec 20, 2017 8.950 9.200 8.800 8.900 155,842 -0.05(-0.56%)
Dec 19, 2017 9.200 9.350 8.900 8.950 315,166 -0.30(-3.24%)
Dec 18, 2017 9.000 9.400 8.850 9.250 491,251 +0.20(+2.21%)
Dec 15, 2017 8.150 9.544 8.150 9.050 3,160,545 +0.90(+11.04%)
Dec 14, 2017 8.750 8.850 8.050 8.150 537,122 -0.55(-6.32%)
Dec 13, 2017 9.350 9.500 8.485 8.700 737,405 -0.20(-2.25%)
Dec 12, 2017 8.950 8.950 8.750 8.900 371,091 +0.05(+0.56%)
Dec 11, 2017 8.800 9.000 8.700 8.850 660,880 +0.10(+1.14%)
Dec 08, 2017 8.550 8.800 8.550 8.750 278,393 +0.20(+2.34%)
Dec 07, 2017 8.300 8.650 8.100 8.550 405,699 +0.35(+4.27%)
Dec 06, 2017 8.250 8.450 7.950 8.200 371,311 -0.15(-1.80%)
Dec 05, 2017 8.800 8.900 8.300 8.350 324,176 -0.35(-4.02%)
Dec 04, 2017 8.800 8.860 8.700 8.700 352,311 -0.10(-1.14%)
Dec 01, 2017 9.050 9.143 8.750 8.800 404,185 -0.25(-2.76%)
Nov 30, 2017 9.050 9.175 8.950 9.050 517,522 +0.00(+0.00%)
Nov 29, 2017 9.000 9.100 9.000 9.050 464,804 +0.05(+0.56%)
Nov 28, 2017 9.000 9.000 8.700 9.000 245,496 +0.10(+1.12%)
Nov 27, 2017 9.000 9.050 8.750 8.900 331,254 -0.10(-1.11%)
Nov 24, 2017 8.950 9.050 8.750 9.000 212,265 +0.15(+1.69%)
Nov 22, 2017 8.500 9.149 8.400 8.850 631,210 +0.40(+4.73%)
Nov 21, 2017 8.350 8.600 8.150 8.450 456,495 +0.15(+1.81%)
Nov 20, 2017 7.900 8.400 7.850 8.300 452,547 +0.35(+4.40%)
Nov 17, 2017 7.800 8.000 7.700 7.950 366,011 +0.05(+0.63%)
Nov 16, 2017 8.000 8.050 7.750 7.900 342,017 +0.00(+0.00%)
Nov 15, 2017 7.600 7.950 7.450 7.900 371,362 +0.15(+1.94%)
Nov 14, 2017 7.650 7.950 7.400 7.750 364,462 +0.10(+1.31%)
Nov 13, 2017 7.950 8.100 7.550 7.650 392,416 -0.40(-4.97%)
Nov 10, 2017 7.850 8.200 7.750 8.050 517,385 +0.20(+2.55%)
Nov 09, 2017 7.550 8.000 7.500 7.850 687,526 +0.62(+8.65%)
Nov 08, 2017 7.500 7.734 7.125 7.225 493,930 -0.38(-4.93%)
Nov 07, 2017 7.800 7.900 7.475 7.600 308,309 -0.10(-1.30%)
Nov 06, 2017 7.800 8.000 7.400 7.700 587,542 -0.10(-1.28%)
Nov 03, 2017 7.300 7.902 7.250 7.800 369,293 +0.40(+5.41%)
Nov 02, 2017 7.150 7.450 7.000 7.400 404,146 +0.25(+3.50%)
Nov 01, 2017 8.000 8.250 7.100 7.150 805,638 -0.62(-8.04%)
Oct 31, 2017 7.700 7.850 7.451 7.775 513,580 +0.12(+1.63%)
Oct 30, 2017 7.350 7.700 7.250 7.650 510,715 +0.35(+4.79%)
Oct 27, 2017 7.000 7.300 6.900 7.300 548,017 +0.25(+3.55%)
Oct 26, 2017 6.950 7.150 6.850 7.050 315,494 +0.10(+1.44%)
Oct 25, 2017 6.900 7.200 6.750 6.950 553,184 +0.30(+4.51%)
Oct 24, 2017 6.900 7.000 6.600 6.650 400,738 -0.15(-2.21%)
Oct 23, 2017 7.300 7.400 6.750 6.800 522,133 -0.42(-5.88%)
Oct 20, 2017 7.350 7.400 7.075 7.225 330,494 +0.00(+0.00%)
Oct 19, 2017 7.350 7.350 7.100 7.225 341,630 -0.12(-1.70%)
Oct 18, 2017 7.350 7.550 7.100 7.350 375,176 +0.05(+0.68%)
Oct 17, 2017 7.450 7.500 7.250 7.300 250,193 -0.10(-1.35%)
Oct 16, 2017 7.350 7.700 7.200 7.400 355,473 +0.10(+1.37%)
Oct 13, 2017 7.450 7.563 7.150 7.300 424,025 -0.05(-0.68%)
Oct 12, 2017 7.450 7.550 7.250 7.350 511,328 -0.10(-1.34%)
Oct 11, 2017 7.850 7.850 7.250 7.450 572,596 -0.40(-5.10%)
Oct 10, 2017 7.850 8.000 7.650 7.850 387,660 +0.20(+2.61%)
Oct 09, 2017 7.850 7.850 7.590 7.650 247,652 -0.20(-2.55%)
Oct 06, 2017 7.850 7.950 7.700 7.850 288,487 -0.10(-1.26%)
Oct 05, 2017 8.050 8.050 7.700 7.950 347,196 -0.05(-0.62%)
Oct 04, 2017 8.050 8.100 7.900 8.000 435,166 +0.00(+0.00%)
Oct 03, 2017 8.000 8.050 7.850 8.000 617,368 +0.00(+0.00%)
Oct 02, 2017 7.900 8.000 7.800 8.000 514,256 +0.25(+3.23%)
Sep 29, 2017 7.850 8.100 7.650 7.750 849,502 -0.15(-1.90%)
Sep 28, 2017 8.050 8.200 7.850 7.900 418,306 -0.05(-0.63%)
Sep 27, 2017 8.100 7.950 924,676 +0.35(+4.61%)
Sep 26, 2017 7.750 7.850 7.450 7.600 398,088 -0.10(-1.30%)
Sep 25, 2017 7.800 7.950 7.600 7.700 694,726 +0.00(+0.00%)
Sep 22, 2017 7.050 7.950 7.000 7.700 950,644 +0.70(+10.00%)
Sep 21, 2017 7.100 7.400 6.950 7.000 3,609,994 -0.15(-2.10%)
Sep 20, 2017 8.000 8.100 7.100 7.150 1,903,539 -1.40(-16.37%)
Sep 19, 2017 8.400 8.600 8.100 8.550 604,957 +0.30(+3.64%)
Sep 18, 2017 7.800 8.300 7.800 8.250 569,002 +0.40(+5.10%)
Sep 15, 2017 7.350 8.000 7.350 7.850 889,760 +0.20(+2.61%)
Sep 14, 2017 7.500 7.950 7.400 7.650 661,917 +0.20(+2.68%)
Sep 13, 2017 7.350 7.600 7.200 7.450 467,480 +0.20(+2.76%)
Sep 12, 2017 7.500 7.550 7.150 7.250 389,028 -0.15(-2.03%)
Sep 11, 2017 7.650 7.650 7.300 7.400 392,438 +0.10(+1.37%)
Sep 08, 2017 7.150 7.400 7.115 7.300 514,021 +0.20(+2.82%)
Sep 07, 2017 6.800 7.250 6.500 7.100 709,077 +0.45(+6.77%)
Sep 06, 2017 6.600 6.750 6.450 6.650 395,114 +0.15(+2.31%)
Sep 05, 2017 6.700 6.051 6.500 932,942 +0.50(+8.33%)
Sep 01, 2017 6.500 6.550 5.900 6.000 1,507,385 +0.25(+4.35%)
Aug 31, 2017 5.650 5.950 5.550 5.750 514,806 +0.20(+3.60%)
Aug 30, 2017 5.850 5.900 5.350 5.550 229,137 -0.30(-5.13%)
Aug 29, 2017 6.000 6.100 5.750 5.850 193,174 -0.15(-2.50%)
Aug 28, 2017 5.500 6.200 5.350 6.000 618,506 +0.60(+11.11%)
Aug 25, 2017 5.450 5.700 5.300 5.400 255,208 +0.00(+0.00%)
Aug 24, 2017 5.100 5.500 5.100 5.400 348,034 +0.40(+8.00%)
Aug 23, 2017 4.600 5.050 4.600 5.000 438,846 +0.30(+6.38%)
Aug 22, 2017 4.650 4.800 4.550 4.700 205,525 +0.15(+3.30%)
Aug 21, 2017 4.750 4.850 4.550 4.550 172,411 -0.15(-3.19%)
Aug 18, 2017 4.550 4.850 4.550 4.700 223,569 +0.05(+1.08%)
Aug 17, 2017 4.500 4.800 4.500 4.650 291,423 +0.20(+4.49%)
Aug 16, 2017 4.750 4.850 4.450 4.450 311,211 -0.25(-5.32%)
Aug 15, 2017 5.050 5.100 4.600 4.700 383,451 -0.35(-6.93%)
Aug 14, 2017 5.300 5.450 4.850 5.050 298,366 -0.10(-1.94%)
Aug 11, 2017 5.450 5.450 5.150 5.150 123,421 -0.20(-3.74%)
Aug 10, 2017 5.500 5.650 5.250 5.350 142,754 -0.15(-2.73%)
Aug 09, 2017 5.550 5.750 5.450 5.500 81,854 -0.15(-2.65%)
Aug 08, 2017 5.600 5.850 5.600 5.650 95,204 +0.05(+0.89%)
Aug 07, 2017 5.700 5.750 5.450 5.600 160,270 +0.00(+0.00%)
Aug 04, 2017 5.500 5.950 5.450 5.600 246,833 +0.20(+3.70%)
Aug 03, 2017 5.550 5.600 5.350 5.400 172,750 -0.15(-2.70%)
Aug 02, 2017 5.500 5.800 5.450 5.550 179,314 -0.15(-2.63%)
Aug 01, 2017 5.950 5.975 5.600 5.700 161,578 -0.15(-2.56%)
Jul 31, 2017 5.800 6.250 5.650 5.850 499,738 +0.05(+0.86%)
Jul 28, 2017 5.700 6.050 5.700 5.800 189,720 +0.05(+0.87%)
Jul 27, 2017 6.100 6.200 5.600 5.750 258,198 -0.30(-4.96%)
Jul 26, 2017 6.250 6.250 6.000 6.050 107,506 -0.10(-1.63%)
Jul 25, 2017 6.450 6.475 6.125 6.150 201,693 -0.25(-3.91%)
Jul 24, 2017 6.450 6.450 6.300 6.400 108,579 +0.05(+0.79%)
Jul 21, 2017 6.650 6.700 6.250 6.350 158,116 +0.10(+1.60%)
Jul 20, 2017 6.500 6.300 6.250 152,594 -0.10(-1.57%)
Jul 19, 2017 6.400 6.750 6.350 6.350 92,991 +0.00(+0.00%)
Jul 18, 2017 6.300 6.500 6.200 6.350 139,573 +0.10(+1.60%)
Jul 17, 2017 6.350 6.600 6.250 6.250 117,005 -0.25(-3.85%)
Jul 14, 2017 6.450 6.800 6.250 6.500 84,321 +0.00(+0.00%)
Jul 13, 2017 6.500 6.650 6.150 6.500 145,069 -0.10(-1.52%)
Jul 12, 2017 6.600 6.700 6.350 6.600 121,242 +0.15(+2.33%)
Jul 11, 2017 6.600 6.700 6.450 6.450 157,852 -0.20(-3.01%)
Jul 10, 2017 6.700 6.850 6.550 6.650 92,678 -0.15(-2.21%)
Jul 07, 2017 7.050 7.100 6.800 6.800 180,549 -0.15(-2.16%)
Jul 06, 2017 7.350 7.350 6.950 6.950 322,649 -0.35(-4.79%)
Jul 05, 2017 7.300 7.500 7.200 7.300 164,912 -0.15(-2.01%)
Jul 03, 2017 7.200 7.450 7.200 7.450 97,560 +0.10(+1.36%)
Jun 30, 2017 7.150 7.500 7.150 7.350 299,463 +0.15(+2.08%)
Jun 29, 2017 7.150 7.250 6.950 7.200 246,537 +0.10(+1.41%)
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.