IOVA - Iovance Biotherapeutics, Inc.
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2019 | 24.66 | 24.94 | 24.00 | 24.87 | 24.87 | 1,576,362 |
| Dec 04, 2019 | 24.51 | 24.84 | 23.75 | 24.71 | 24.71 | 1,558,900 |
| Dec 03, 2019 | 22.43 | 24.52 | 22.10 | 24.50 | 24.50 | 2,480,000 |
| Dec 02, 2019 | 23.03 | 23.18 | 22.38 | 22.66 | 22.66 | 1,182,700 |
| Nov 29, 2019 | 22.87 | 22.99 | 22.47 | 22.83 | 22.83 | 446,500 |
| Nov 27, 2019 | 22.52 | 23.20 | 22.35 | 23.00 | 23.00 | 852,700 |
| Nov 26, 2019 | 22.93 | 23.25 | 22.25 | 22.55 | 22.55 | 1,148,800 |
| Nov 25, 2019 | 21.86 | 23.38 | 21.86 | 22.90 | 22.90 | 1,400,100 |
| Nov 22, 2019 | 22.03 | 22.10 | 20.79 | 21.63 | 21.63 | 992,800 |
| Nov 21, 2019 | 23.57 | 24.38 | 20.60 | 21.95 | 21.95 | 2,926,100 |
| Nov 20, 2019 | 22.71 | 24.02 | 22.71 | 22.97 | 22.97 | 1,292,100 |
| Nov 19, 2019 | 22.18 | 22.95 | 22.17 | 22.80 | 22.80 | 1,063,400 |
| Nov 18, 2019 | 22.53 | 22.88 | 21.83 | 22.22 | 22.22 | 529,500 |
| Nov 15, 2019 | 22.35 | 22.86 | 21.86 | 22.74 | 22.74 | 621,900 |
| Nov 14, 2019 | 22.43 | 22.76 | 22.07 | 22.20 | 22.20 | 817,200 |
| Nov 13, 2019 | 22.74 | 22.88 | 22.23 | 22.62 | 22.62 | 815,100 |
| Nov 12, 2019 | 23.86 | 24.19 | 22.84 | 22.90 | 22.90 | 1,359,600 |
| Nov 11, 2019 | 23.66 | 24.12 | 22.87 | 23.87 | 23.87 | 1,795,000 |
| Nov 08, 2019 | 22.27 | 23.81 | 21.78 | 23.62 | 23.62 | 2,837,000 |
| Nov 07, 2019 | 21.42 | 21.79 | 20.45 | 20.66 | 20.66 | 1,150,100 |
| Nov 06, 2019 | 21.63 | 21.94 | 21.04 | 21.25 | 21.25 | 1,000,200 |
| Nov 05, 2019 | 21.90 | 22.50 | 20.50 | 21.81 | 21.81 | 2,429,600 |
| Nov 04, 2019 | 22.00 | 22.02 | 20.24 | 20.46 | 20.46 | 1,554,600 |
| Nov 01, 2019 | 21.30 | 22.14 | 21.02 | 21.97 | 21.97 | 1,254,400 |
| Oct 31, 2019 | 20.69 | 21.18 | 20.29 | 21.13 | 21.13 | 843,600 |
| Oct 30, 2019 | 21.14 | 21.14 | 20.67 | 20.77 | 20.77 | 664,000 |
| Oct 29, 2019 | 20.33 | 21.43 | 20.08 | 21.20 | 21.20 | 840,900 |
| Oct 28, 2019 | 20.62 | 20.68 | 20.15 | 20.23 | 20.23 | 757,700 |
| Oct 25, 2019 | 20.17 | 20.75 | 20.06 | 20.51 | 20.51 | 902,900 |
| Oct 24, 2019 | 20.60 | 20.68 | 20.11 | 20.28 | 20.28 | 734,200 |
| Oct 23, 2019 | 20.51 | 20.91 | 20.22 | 20.46 | 20.46 | 871,800 |
| Oct 22, 2019 | 20.33 | 21.12 | 20.27 | 20.62 | 20.62 | 1,421,100 |
| Oct 21, 2019 | 19.71 | 20.29 | 19.38 | 20.12 | 20.12 | 1,029,600 |
| Oct 18, 2019 | 19.34 | 19.78 | 19.25 | 19.57 | 19.57 | 1,153,700 |
| Oct 17, 2019 | 18.50 | 19.62 | 18.30 | 19.45 | 19.45 | 1,245,100 |
| Oct 16, 2019 | 18.40 | 18.62 | 17.91 | 18.25 | 18.25 | 873,100 |
| Oct 15, 2019 | 18.04 | 18.71 | 17.96 | 18.40 | 18.40 | 1,139,900 |
| Oct 14, 2019 | 18.14 | 18.47 | 17.84 | 17.95 | 17.95 | 852,000 |
| Oct 11, 2019 | 18.29 | 18.68 | 18.09 | 18.27 | 18.27 | 882,400 |
| Oct 10, 2019 | 18.16 | 18.27 | 17.78 | 18.16 | 18.16 | 710,000 |
| Oct 09, 2019 | 18.85 | 18.85 | 17.92 | 18.15 | 18.15 | 655,400 |
| Oct 08, 2019 | 19.28 | 19.30 | 18.58 | 18.62 | 18.62 | 1,178,400 |
| Oct 07, 2019 | 19.32 | 19.69 | 19.21 | 19.48 | 19.48 | 1,117,300 |
| Oct 04, 2019 | 19.32 | 19.73 | 18.80 | 19.36 | 19.36 | 767,500 |
| Oct 03, 2019 | 19.43 | 19.65 | 18.54 | 19.46 | 19.46 | 964,600 |
| Oct 02, 2019 | 18.60 | 19.77 | 18.11 | 19.46 | 19.46 | 1,596,200 |
| Oct 01, 2019 | 18.47 | 19.48 | 18.15 | 18.21 | 18.21 | 1,660,100 |
| Sep 30, 2019 | 17.91 | 18.54 | 17.67 | 18.20 | 18.20 | 1,461,200 |
| Sep 27, 2019 | 18.27 | 18.84 | 17.74 | 17.99 | 17.99 | 1,085,200 |
| Sep 26, 2019 | 18.92 | 18.99 | 18.16 | 18.24 | 18.24 | 960,700 |
| Sep 25, 2019 | 20.28 | 20.28 | 18.45 | 18.79 | 18.79 | 2,467,700 |
| Sep 24, 2019 | 19.81 | 20.37 | 19.53 | 20.31 | 20.31 | 2,497,300 |
| Sep 23, 2019 | 20.95 | 21.17 | 18.90 | 19.75 | 19.75 | 3,046,600 |
| Sep 20, 2019 | 20.90 | 21.67 | 20.66 | 20.94 | 20.94 | 4,787,600 |
| Sep 19, 2019 | 20.72 | 21.45 | 20.59 | 20.72 | 20.72 | 1,202,400 |
| Sep 18, 2019 | 21.16 | 21.19 | 20.47 | 20.78 | 20.78 | 1,674,500 |
| Sep 17, 2019 | 21.24 | 21.51 | 21.03 | 21.19 | 21.19 | 1,047,800 |
| Sep 16, 2019 | 21.75 | 21.86 | 20.76 | 21.15 | 21.15 | 1,291,600 |
| Sep 13, 2019 | 20.82 | 21.59 | 20.66 | 21.44 | 21.44 | 954,300 |
| Sep 12, 2019 | 20.70 | 21.17 | 20.52 | 20.72 | 20.72 | 1,376,600 |
| Sep 11, 2019 | 20.19 | 20.81 | 20.16 | 20.58 | 20.58 | 1,582,100 |
| Sep 10, 2019 | 19.85 | 20.57 | 19.56 | 20.29 | 20.29 | 1,237,200 |
| Sep 09, 2019 | 20.94 | 21.06 | 19.72 | 19.95 | 19.95 | 1,130,100 |
| Sep 06, 2019 | 21.22 | 21.22 | 20.75 | 20.90 | 20.90 | 1,161,200 |
| Sep 05, 2019 | 21.30 | 21.59 | 20.65 | 21.03 | 21.03 | 1,064,700 |
| Sep 04, 2019 | 20.47 | 21.46 | 20.20 | 21.42 | 21.42 | 1,289,900 |
| Sep 03, 2019 | 20.75 | 20.84 | 19.83 | 20.27 | 20.27 | 1,416,000 |
| Aug 30, 2019 | 21.08 | 21.45 | 20.68 | 21.01 | 21.01 | 718,300 |
| Aug 29, 2019 | 20.50 | 21.20 | 20.28 | 21.00 | 21.00 | 820,300 |
| Aug 28, 2019 | 19.57 | 20.40 | 19.42 | 20.28 | 20.28 | 958,200 |
| Aug 27, 2019 | 20.40 | 20.86 | 19.38 | 19.69 | 19.69 | 1,063,700 |
| Aug 26, 2019 | 19.87 | 20.24 | 19.46 | 20.23 | 20.23 | 1,247,900 |
| Aug 23, 2019 | 19.30 | 20.00 | 19.14 | 19.60 | 19.60 | 818,400 |
| Aug 22, 2019 | 20.02 | 20.17 | 19.31 | 19.51 | 19.51 | 766,100 |
| Aug 21, 2019 | 19.94 | 20.31 | 19.57 | 20.00 | 20.00 | 889,200 |
| Aug 20, 2019 | 19.95 | 20.10 | 19.44 | 19.70 | 19.70 | 1,973,900 |
| Aug 19, 2019 | 21.12 | 21.29 | 19.72 | 19.98 | 19.98 | 2,056,400 |
| Aug 16, 2019 | 20.22 | 21.15 | 20.10 | 20.95 | 20.95 | 1,068,300 |
| Aug 15, 2019 | 20.54 | 20.68 | 19.72 | 20.02 | 20.02 | 1,308,000 |
| Aug 14, 2019 | 20.95 | 21.11 | 20.31 | 20.52 | 20.52 | 1,546,200 |
| Aug 13, 2019 | 21.74 | 22.25 | 20.94 | 21.36 | 21.36 | 966,900 |
| Aug 12, 2019 | 21.98 | 22.18 | 21.39 | 21.89 | 21.89 | 929,500 |
| Aug 09, 2019 | 22.10 | 22.49 | 21.83 | 22.24 | 22.24 | 721,400 |
| Aug 08, 2019 | 22.04 | 22.69 | 21.79 | 22.37 | 22.37 | 777,700 |
| Aug 07, 2019 | 22.04 | 22.24 | 21.56 | 21.92 | 21.92 | 1,096,500 |
| Aug 06, 2019 | 22.66 | 23.24 | 21.37 | 22.48 | 22.48 | 2,783,800 |
| Aug 05, 2019 | 23.00 | 23.70 | 22.00 | 22.50 | 22.50 | 2,079,000 |
| Aug 02, 2019 | 21.96 | 24.54 | 21.77 | 23.72 | 23.72 | 2,864,500 |
| Aug 01, 2019 | 24.82 | 25.41 | 24.12 | 25.17 | 25.17 | 1,316,200 |
| Jul 31, 2019 | 24.78 | 25.22 | 24.29 | 24.59 | 24.59 | 1,123,200 |
| Jul 30, 2019 | 24.34 | 24.87 | 23.80 | 24.77 | 24.77 | 895,500 |
| Jul 29, 2019 | 24.80 | 25.17 | 24.12 | 24.65 | 24.65 | 911,700 |
| Jul 26, 2019 | 24.65 | 25.04 | 23.88 | 24.90 | 24.90 | 1,210,600 |
| Jul 25, 2019 | 25.59 | 25.67 | 24.25 | 24.29 | 24.29 | 1,321,800 |
| Jul 24, 2019 | 25.94 | 26.16 | 25.59 | 25.71 | 25.71 | 864,300 |
| Jul 23, 2019 | 26.00 | 26.15 | 25.08 | 26.00 | 26.00 | 837,700 |
| Jul 22, 2019 | 25.70 | 26.35 | 25.36 | 25.95 | 25.95 | 822,300 |
| Jul 19, 2019 | 25.80 | 26.59 | 25.43 | 25.47 | 25.47 | 1,197,500 |
| Jul 18, 2019 | 24.39 | 26.07 | 24.35 | 25.78 | 25.78 | 1,778,700 |
| Jul 17, 2019 | 24.89 | 25.04 | 23.77 | 24.48 | 24.48 | 953,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...