Skip to main content

Iovance Biotherapeutics Inc (NQ: IOVA )

14.82 +0.72 (+5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 6.160 6.239 6.030 6.040 3,671,652 -0.12(-1.95%)
Aug 30, 2023 6.090 6.190 6.050 6.160 2,661,609 +0.04(+0.65%)
Aug 29, 2023 6.100 6.270 6.060 6.120 1,680,694 +0.00(+0.00%)
Aug 28, 2023 6.200 6.290 6.010 6.120 1,962,648 -0.03(-0.49%)
Aug 25, 2023 6.100 6.240 5.980 6.150 2,976,809 +0.07(+1.15%)
Aug 24, 2023 6.310 6.320 6.055 6.080 3,343,201 -0.23(-3.65%)
Aug 23, 2023 6.410 6.530 6.300 6.310 3,374,853 -0.07(-1.10%)
Aug 22, 2023 6.340 6.420 6.190 6.380 2,616,742 +0.09(+1.43%)
Aug 21, 2023 6.120 6.380 6.000 6.290 2,904,001 +0.22(+3.62%)
Aug 18, 2023 6.200 6.320 6.060 6.070 3,476,506 -0.20(-3.19%)
Aug 17, 2023 6.910 6.960 6.220 6.270 7,931,492 -0.63(-9.13%)
Aug 16, 2023 7.400 7.780 6.840 6.900 8,909,428 -0.61(-8.12%)
Aug 15, 2023 7.040 7.550 6.900 7.510 7,399,526 +0.39(+5.48%)
Aug 14, 2023 7.060 7.280 6.950 7.120 4,465,235 +0.06(+0.85%)
Aug 11, 2023 7.130 7.175 6.800 7.060 4,232,981 -0.13(-1.81%)
Aug 10, 2023 7.580 7.580 7.000 7.190 5,774,773 -0.41(-5.39%)
Aug 09, 2023 7.090 7.930 7.060 7.600 7,496,307 +0.46(+6.44%)
Aug 08, 2023 7.040 7.255 6.980 7.140 3,694,535 +0.09(+1.28%)
Aug 07, 2023 7.260 7.305 6.995 7.050 4,724,655 -0.19(-2.62%)
Aug 04, 2023 7.200 7.420 7.110 7.240 2,858,441 +0.01(+0.14%)
Aug 03, 2023 7.200 7.460 7.110 7.230 3,614,816 +0.05(+0.70%)
Aug 02, 2023 7.100 7.230 6.950 7.180 4,425,692 -0.01(-0.14%)
Aug 01, 2023 7.220 7.250 7.060 7.190 2,862,908 -0.07(-0.96%)
Jul 31, 2023 7.200 7.390 7.155 7.260 3,149,222 +0.06(+0.83%)
Jul 28, 2023 7.100 7.260 7.050 7.200 3,200,476 +0.17(+2.42%)
Jul 27, 2023 7.100 7.175 6.970 7.030 3,846,516 -0.02(-0.28%)
Jul 26, 2023 7.110 7.290 6.990 7.050 5,172,309 -0.04(-0.56%)
Jul 25, 2023 7.330 7.390 7.050 7.090 3,757,621 -0.28(-3.80%)
Jul 24, 2023 7.620 7.680 7.310 7.370 2,988,323 -0.30(-3.91%)
Jul 21, 2023 7.640 7.730 7.410 7.670 3,352,864 +0.05(+0.66%)
Jul 20, 2023 7.760 7.865 7.600 7.620 3,641,602 -0.18(-2.31%)
Jul 19, 2023 8.200 8.260 7.750 7.800 4,148,160 -0.35(-4.29%)
Jul 18, 2023 8.000 8.290 8.000 8.150 4,608,755 +0.13(+1.62%)
Jul 17, 2023 7.820 8.085 7.550 8.020 6,727,631 +0.26(+3.35%)
Jul 14, 2023 7.840 7.840 7.430 7.760 4,634,211 +0.08(+1.04%)
Jul 13, 2023 7.880 7.880 7.370 7.680 8,084,872 -0.19(-2.41%)
Jul 12, 2023 8.100 8.100 7.770 7.870 6,384,730 -0.06(-0.76%)
Jul 11, 2023 7.820 8.170 7.700 7.930 20,042,972 -0.86(-9.78%)
Jul 10, 2023 7.290 8.815 7.290 8.790 15,273,872 +1.55(+21.41%)
Jul 07, 2023 6.800 7.280 6.800 7.240 5,831,707 +0.43(+6.31%)
Jul 06, 2023 6.980 7.020 6.800 6.810 3,301,052 -0.25(-3.54%)
Jul 05, 2023 7.100 7.145 6.990 7.060 2,188,646 -0.04(-0.56%)
Jul 03, 2023 7.060 7.170 7.005 7.100 1,648,272 +0.06(+0.85%)
Jun 30, 2023 7.120 7.215 6.930 7.040 3,156,271 -0.01(-0.14%)
Jun 29, 2023 7.320 7.390 6.995 7.050 3,936,360 -0.33(-4.47%)
Jun 28, 2023 7.540 7.580 7.350 7.380 4,606,951 -0.17(-2.25%)
Jun 27, 2023 7.630 7.695 7.300 7.550 3,431,979 +0.02(+0.27%)
Jun 26, 2023 8.090 8.090 7.520 7.530 4,729,731 -0.54(-6.69%)
Jun 23, 2023 7.950 8.145 7.950 8.070 11,439,361 -0.05(-0.62%)
Jun 22, 2023 8.180 8.310 8.100 8.120 2,390,508 -0.12(-1.46%)
Jun 21, 2023 8.260 8.370 7.940 8.240 4,476,172 -0.04(-0.48%)
Jun 20, 2023 8.020 8.350 7.830 8.280 6,125,822 +0.16(+1.97%)
Jun 16, 2023 8.770 8.770 8.060 8.120 12,083,713 -0.52(-6.02%)
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.