IOVA - Iovance Biotherapeutics, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201817.4018.3017.4017.9517.95830,600
Feb 15, 201817.3517.6016.9017.4017.40421,100
Feb 14, 201816.5517.4516.3017.4017.40712,900
Feb 13, 201816.5016.8016.0016.6516.65670,400
Feb 12, 201816.8017.1015.6516.6516.651,112,700
Feb 09, 201817.2517.8016.1016.8016.801,916,200
Feb 08, 201817.5518.1516.4516.4516.451,485,700
Feb 07, 201816.8017.2516.6017.2017.20990,800
Feb 06, 201816.2517.2516.0516.8016.801,217,300
Feb 05, 201815.7017.1515.5016.5016.501,529,500
Feb 02, 201816.5017.1515.7016.0516.051,677,400
Feb 01, 201815.5516.7515.3516.5016.502,074,300
Jan 31, 201815.1015.7514.9515.5515.551,855,900
Jan 30, 201814.3015.4014.0014.8514.852,071,200
Jan 29, 201814.2515.1013.2514.4014.401,894,900
Jan 26, 201814.5514.7513.5013.7013.702,362,800
Jan 25, 201812.7014.8512.6514.6514.657,540,500
Jan 24, 201812.0512.2011.2511.5011.50506,200
Jan 23, 201811.7012.1511.2012.1012.101,202,800
Jan 22, 201811.7012.2511.1011.8511.851,664,100
Jan 19, 20189.6011.359.6010.7010.701,736,600
Jan 18, 20189.659.809.309.639.63355,000
Jan 17, 20189.909.909.259.609.60926,100
Jan 16, 20189.059.408.889.109.10566,100
Jan 12, 20189.059.258.829.009.00365,600
Jan 11, 20188.559.108.458.908.90413,100
Jan 10, 20188.458.708.458.608.60586,000
Jan 09, 20188.308.808.308.558.55540,400
Jan 08, 20188.308.558.058.308.30418,600
Jan 05, 20188.208.458.108.358.35279,700
Jan 04, 20188.308.307.858.158.15431,300
Jan 03, 20188.008.358.008.208.20391,100
Jan 02, 20188.108.257.958.108.10616,100
Dec 29, 20178.458.557.908.008.00346,300
Dec 28, 20178.158.607.988.308.30434,200
Dec 27, 20178.008.167.908.008.00574,100
Dec 26, 20178.208.407.958.008.00480,300
Dec 22, 20178.608.658.108.258.25653,600
Dec 21, 20178.859.058.508.558.55304,600
Dec 20, 20178.959.208.808.908.90155,700
Dec 19, 20179.209.358.908.958.95315,200
Dec 18, 20179.009.408.859.259.25490,900
Dec 15, 20178.159.548.159.059.053,160,500
Dec 14, 20178.758.858.058.158.15537,100
Dec 13, 20179.359.508.488.708.70737,400
Dec 12, 20178.958.958.758.908.90370,400
Dec 11, 20178.809.008.708.858.85660,900
Dec 08, 20178.558.808.558.758.75278,400
Dec 07, 20178.308.658.108.558.55415,600
Dec 06, 20178.258.457.908.208.20371,300
Dec 05, 20178.808.908.308.358.35324,200
Dec 04, 20178.809.008.708.708.70352,100
Dec 01, 20179.059.148.558.808.80403,800
Nov 30, 20179.059.188.959.059.05517,300
Nov 29, 20179.009.108.959.059.05464,800
Nov 28, 20179.009.008.709.009.00245,200
Nov 27, 20179.009.058.758.908.90331,300
Nov 24, 20178.959.058.759.009.00212,300
Nov 22, 20178.509.158.408.858.85631,200
Nov 21, 20178.358.608.158.458.45456,200
Nov 20, 20177.908.407.858.308.30452,400
Nov 17, 20177.808.007.707.957.95366,000
Nov 16, 20178.008.057.757.907.90342,000
Nov 15, 20177.607.957.457.907.901,092,900
Nov 14, 20177.657.957.407.757.75364,500
Nov 13, 20177.958.107.557.657.65392,200
Nov 10, 20177.858.207.758.058.05516,900
Nov 09, 20177.558.007.507.857.85688,100
Nov 08, 20177.507.737.137.237.23493,900
Nov 07, 20177.807.907.487.607.60308,300
Nov 06, 20177.808.007.407.707.70586,800
Nov 03, 20177.307.907.257.807.80369,100
Nov 02, 20177.157.457.007.407.40404,000
Nov 01, 20178.008.257.107.157.15805,400
Oct 31, 20177.707.857.457.787.78513,500
Oct 30, 20177.357.707.257.657.65510,700
Oct 27, 20177.007.306.907.307.30548,000
Oct 26, 20176.957.156.857.057.05315,500
Oct 25, 20176.907.206.756.956.95553,200
Oct 24, 20176.907.006.606.656.65400,700
Oct 23, 20177.307.406.756.806.80522,100
Oct 20, 20177.357.407.087.237.23330,000
Oct 19, 20177.357.357.107.237.23341,000
Oct 18, 20177.357.557.107.357.35375,500
Oct 17, 20177.457.507.257.307.30249,600
Oct 16, 20177.357.707.207.407.40354,700
Oct 13, 20177.457.567.157.307.30423,500
Oct 12, 20177.457.557.257.357.35511,300
Oct 11, 20177.857.857.257.457.45572,600
Oct 10, 20177.858.007.657.857.85387,700
Oct 09, 20177.857.907.597.657.65247,700
Oct 06, 20177.857.957.707.857.85288,500
Oct 05, 20178.058.057.707.957.95347,200
Oct 04, 20178.058.107.908.008.00434,800
Oct 03, 20178.008.057.858.008.00617,400
Oct 02, 20177.908.007.808.008.00514,300
Sep 29, 20177.858.107.657.757.75849,100
Sep 28, 20178.058.207.857.907.90418,300
Sep 27, 20177.508.107.507.957.95924,700
Sep 26, 20177.757.857.457.607.60398,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...