IOVA - Iovance Biotherapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201816.5017.1016.4016.9516.95668,268
May 17, 201816.6017.0016.1016.3516.35802,000
May 16, 201815.2016.5514.9016.4516.451,507,300
May 15, 201814.9515.4014.6015.2515.25509,700
May 14, 201815.2015.2514.6515.0015.00505,800
May 11, 201815.6515.8014.5515.2015.20723,900
May 10, 201815.2015.2514.6514.8514.85461,500
May 09, 201815.0015.1514.8515.1015.10460,400
May 08, 201815.1515.1514.4015.0015.00373,700
May 07, 201814.8515.3014.8515.2515.25431,400
May 04, 201814.5015.0014.3514.9014.90286,700
May 03, 201814.6515.0014.2514.5014.50411,400
May 02, 201814.6515.6014.5514.8014.80774,200
May 01, 201814.4514.6013.9014.6014.60632,800
Apr 30, 201814.2015.2014.0014.5014.50672,400
Apr 27, 201814.8514.9514.0014.1514.15763,300
Apr 26, 201814.9515.0014.7014.8514.85509,500
Apr 25, 201814.4015.1314.0014.8514.85842,100
Apr 24, 201814.6514.9014.1514.3514.35380,600
Apr 23, 201814.8515.1014.2014.5014.50370,800
Apr 20, 201814.9515.2514.8014.9014.90337,900
Apr 19, 201815.1515.6015.0015.1015.10288,500
Apr 18, 201815.4015.5515.0015.2515.25512,000
Apr 17, 201815.0015.6314.8315.4515.45706,400
Apr 16, 201815.2515.2514.4514.7514.75462,700
Apr 13, 201815.5515.5515.0515.2515.25339,600
Apr 12, 201815.2515.7015.0515.5015.50405,600
Apr 11, 201815.1515.7514.9515.0515.05461,900
Apr 10, 201815.7016.2015.0515.3015.30859,800
Apr 09, 201813.9514.8513.9514.4514.45734,900
Apr 06, 201814.1514.5513.6013.8513.85902,900
Apr 05, 201815.2015.3014.3014.4014.40882,500
Apr 04, 201814.1515.1513.9115.0515.05839,600
Apr 03, 201815.8515.8513.6814.5014.502,067,000
Apr 02, 201816.7517.0515.5315.6515.65761,100
Mar 29, 201816.5517.1516.3016.9016.90855,600
Mar 28, 201816.4516.6015.5016.5016.50884,800
Mar 27, 201818.0018.0916.3516.4516.45827,400
Mar 26, 201817.4018.2317.2617.9017.901,053,200
Mar 23, 201817.4018.3517.1017.1017.10781,500
Mar 22, 201817.4017.8516.1417.3517.35701,300
Mar 21, 201816.5517.8016.5517.7017.70754,000
Mar 20, 201816.5016.9316.3016.7016.70478,500
Mar 19, 201816.6516.9016.2516.5016.50744,000
Mar 16, 201816.2517.4015.5016.8516.852,612,800
Mar 15, 201817.3017.5015.6516.2016.201,653,200
Mar 14, 201817.6517.9016.9517.2017.20741,200
Mar 13, 201819.5019.9017.3017.4517.451,182,200
Mar 12, 201819.3519.3518.4519.1519.151,005,800
Mar 09, 201818.3519.4017.9019.1019.10769,600
Mar 08, 201819.1019.1017.8518.3018.30574,500
Mar 07, 201818.7019.0018.2518.9518.95611,500
Mar 06, 201819.3019.6018.4018.7518.75823,700
Mar 05, 201818.7019.6018.6819.5019.501,005,600
Mar 02, 201817.9018.9017.7018.8018.80789,200
Mar 01, 201817.3018.7017.3018.1518.15975,000
Feb 28, 201817.6518.0517.2517.3517.35657,300
Feb 27, 201818.9019.0517.0617.4517.451,338,400
Feb 26, 201818.8519.1018.4819.0019.00636,800
Feb 23, 201817.8019.1016.2519.0019.002,185,300
Feb 22, 201817.8019.4517.6518.5018.502,637,500
Feb 21, 201817.3517.8017.3517.7517.75877,300
Feb 20, 201817.7518.1016.9517.1517.15866,600
Feb 16, 201817.4018.3017.4017.9517.95831,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...