Mail

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
Jan 18, 2019	9.37	9.54	9.29	9.42	9.42	744,800
Jan 17, 2019	9.30	9.50	9.22	9.36	9.36	637,600
Jan 16, 2019	9.48	9.94	9.28	9.31	9.31	821,900
Jan 15, 2019	9.06	9.55	9.02	9.42	9.42	957,600
Jan 14, 2019	9.44	9.54	9.02	9.02	9.02	702,000
Jan 11, 2019	9.35	9.68	9.21	9.51	9.51	1,049,600
Jan 10, 2019	9.41	9.56	9.05	9.38	9.38	1,031,200
Jan 09, 2019	9.63	9.83	9.32	9.45	9.45	915,300
Jan 08, 2019	9.75	9.91	9.00	9.62	9.62	1,315,100
Jan 07, 2019	9.78	10.30	9.38	9.52	9.52	1,102,700
Jan 04, 2019	9.00	9.54	8.88	9.53	9.53	1,261,900
Jan 03, 2019	9.43	9.47	8.82	8.89	8.89	1,347,500
Jan 02, 2019	8.77	9.45	8.51	9.45	9.45	1,314,800
Dec 31, 2018	9.26	9.31	8.50	8.85	8.85	1,635,400
Dec 28, 2018	8.83	9.24	8.65	8.99	8.99	1,100,600
Dec 27, 2018	8.61	8.93	8.36	8.87	8.87	1,123,800
Dec 26, 2018	8.15	8.88	7.94	8.83	8.83	1,640,000
Dec 24, 2018	7.29	8.11	7.28	8.04	8.04	749,500
Dec 21, 2018	8.29	8.50	7.26	7.51	7.51	5,855,500
Dec 20, 2018	8.82	8.91	7.75	8.13	8.13	1,378,300
Dec 19, 2018	8.62	9.21	8.51	8.89	8.89	1,314,000
Dec 18, 2018	9.25	9.42	8.30	8.64	8.64	2,378,500
Dec 17, 2018	9.90	10.09	9.14	9.25	9.25	1,894,300
Dec 14, 2018	9.79	10.36	9.61	9.68	9.68	1,056,700
Dec 13, 2018	9.86	9.98	9.53	9.91	9.91	1,042,600
Dec 12, 2018	10.01	10.29	9.75	9.77	9.77	911,700
Dec 11, 2018	10.20	10.20	9.60	9.92	9.92	950,800
Dec 10, 2018	9.57	10.16	9.38	10.05	10.05	1,701,800
Dec 07, 2018	9.89	9.99	8.94	8.97	8.97	720,900
Dec 06, 2018	9.68	10.07	9.38	9.95	9.95	1,325,900
Dec 04, 2018	10.50	11.07	9.87	9.90	9.90	3,156,600
Dec 03, 2018	10.00	10.59	9.91	10.44	10.44	2,033,200
Nov 30, 2018	9.19	9.68	8.98	9.67	9.67	1,165,700
Nov 29, 2018	9.21	9.30	8.95	9.15	9.15	1,073,000
Nov 28, 2018	8.96	9.27	8.74	9.26	9.26	1,001,800
Nov 27, 2018	9.20	9.24	8.71	8.90	8.90	1,061,100
Nov 26, 2018	9.16	9.34	8.80	9.32	9.32	1,296,200
Nov 23, 2018	8.96	9.38	8.96	9.06	9.06	426,200
Nov 21, 2018	8.89	9.07	8.62	9.02	9.02	772,900
Nov 20, 2018	8.73	9.17	8.60	8.80	8.80	1,035,700
Nov 19, 2018	9.51	9.60	8.85	8.89	8.89	1,156,400
Nov 16, 2018	9.40	9.69	8.95	9.58	9.58	1,216,700
Nov 15, 2018	8.85	9.67	8.85	9.54	9.54	1,378,500
Nov 14, 2018	9.25	9.50	8.52	8.80	8.80	1,089,200
Nov 13, 2018	9.48	9.90	8.96	9.17	9.17	1,190,600
Nov 12, 2018	9.03	9.57	8.74	9.38	9.38	1,707,200
Nov 09, 2018	9.53	9.79	8.72	8.97	8.97	1,644,000
Nov 08, 2018	9.21	9.86	9.15	9.61	9.61	984,500
Nov 07, 2018	8.86	9.44	8.80	9.15	9.15	1,531,800
Nov 06, 2018	9.42	9.45	8.21	8.80	8.80	3,496,900
Nov 05, 2018	9.79	9.87	9.37	9.45	9.45	859,500
Nov 02, 2018	9.75	9.89	9.30	9.82	9.82	744,000
Nov 01, 2018	9.12	9.75	8.92	9.62	9.62	1,096,500
Oct 31, 2018	9.22	9.52	8.89	9.08	9.08	1,103,300
Oct 30, 2018	8.61	9.50	8.30	9.02	9.02	853,700
Oct 29, 2018	9.22	9.63	8.47	8.67	8.67	2,000,600
Oct 26, 2018	9.35	9.69	8.99	9.00	9.00	3,404,300
Oct 25, 2018	9.27	9.79	9.03	9.59	9.59	4,766,700
Oct 24, 2018	9.80	10.02	9.21	9.21	9.21	1,761,600
Oct 23, 2018	9.70	10.02	9.34	9.79	9.79	2,005,400
Oct 22, 2018	9.88	10.20	9.72	9.83	9.83	1,630,200
Oct 19, 2018	10.92	11.07	9.85	9.89	9.89	1,443,100
Oct 18, 2018	11.10	11.30	10.65	10.92	10.92	1,328,100
Oct 17, 2018	11.01	11.15	10.55	10.88	10.88	1,154,500
Oct 16, 2018	11.05	11.43	10.52	11.20	11.20	2,064,600
Oct 15, 2018	11.63	11.80	10.58	10.69	10.69	2,592,300
Oct 12, 2018	11.23	12.30	11.18	11.93	11.93	10,705,000
Oct 11, 2018	10.23	10.61	9.82	9.97	9.97	1,138,200
Oct 10, 2018	11.01	11.06	10.37	10.46	10.46	1,017,500
Oct 09, 2018	10.92	11.16	10.62	11.04	11.04	950,400
Oct 08, 2018	11.50	11.64	10.74	10.91	10.91	1,067,900
Oct 05, 2018	11.59	12.11	11.55	11.59	11.59	894,500
Oct 04, 2018	11.66	11.74	11.31	11.55	11.55	871,600
Oct 03, 2018	10.90	11.97	10.70	11.83	11.83	961,200
Oct 02, 2018	11.12	11.27	10.83	10.89	10.89	807,600
Oct 01, 2018	11.31	11.35	10.86	11.12	11.12	1,026,100
Sep 28, 2018	11.80	12.05	11.20	11.25	11.25	1,640,300
Sep 27, 2018	11.85	12.35	11.60	11.90	11.90	1,061,900
Sep 26, 2018	12.50	12.60	11.55	11.80	11.80	2,030,100
Sep 25, 2018	13.40	13.50	12.30	12.45	12.45	1,813,900
Sep 24, 2018	13.55	13.70	12.95	13.15	13.15	866,700
Sep 21, 2018	13.60	13.93	13.35	13.55	13.55	2,004,100
Sep 20, 2018	13.75	13.95	13.50	13.65	13.65	975,100
Sep 19, 2018	13.60	13.90	13.35	13.65	13.65	950,100
Sep 18, 2018	13.15	13.80	13.10	13.70	13.70	889,900
Sep 17, 2018	13.35	13.53	12.70	13.10	13.10	1,030,300
Sep 14, 2018	13.45	13.75	13.10	13.40	13.40	960,800
Sep 13, 2018	13.25	13.65	13.10	13.40	13.40	1,032,300
Sep 12, 2018	13.25	13.40	12.55	13.10	13.10	1,150,300
Sep 11, 2018	12.85	13.70	12.25	13.35	13.35	1,125,600
Sep 10, 2018	12.40	12.95	11.31	12.95	12.95	2,442,000
Sep 07, 2018	12.70	13.30	12.25	12.65	12.65	1,736,600
Sep 06, 2018	14.65	15.80	11.80	12.75	12.75	7,016,000
Sep 05, 2018	16.90	17.10	16.15	16.95	16.95	1,173,900
Sep 04, 2018	17.60	17.60	16.30	17.10	17.10	1,627,700
Aug 31, 2018	17.75	18.25	17.45	17.70	17.70	1,284,300
Aug 30, 2018	16.35	18.11	16.30	17.65	17.65	1,772,200
Aug 29, 2018	16.00	16.58	15.75	16.45	16.45	1,339,700
Aug 28, 2018	16.25	16.25	15.50	16.00	16.00	902,900
Aug 27, 2018	16.00	16.45	15.50	16.00	16.00	965,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...