IOVA - Iovance Biotherapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201811.05011.43010.52511.36511.3651,308,046
Oct 15, 201811.63011.80010.58010.69010.6902,592,300
Oct 12, 201811.23012.30011.18011.93011.93010,705,000
Oct 11, 201810.23010.6109.8209.9709.9701,138,200
Oct 10, 201811.01011.06010.37010.46010.4601,017,500
Oct 09, 201810.92011.16010.62011.04011.040950,400
Oct 08, 201811.50011.64010.74010.91010.9101,067,900
Oct 05, 201811.59012.11011.55011.59011.590894,500
Oct 04, 201811.66011.74011.31011.55011.550871,600
Oct 03, 201810.90011.97010.70011.83011.830961,200
Oct 02, 201811.12011.27010.83010.89010.890807,600
Oct 01, 201811.31011.35010.86011.12011.1201,026,100
Sep 28, 201811.80012.05011.20011.25011.2501,640,300
Sep 27, 201811.85012.35011.60011.90011.9001,061,900
Sep 26, 201812.50012.60011.55011.80011.8002,030,100
Sep 25, 201813.40013.50012.30012.45012.4501,813,900
Sep 24, 201813.55013.70012.95013.15013.150866,700
Sep 21, 201813.60013.93013.35013.55013.5502,004,100
Sep 20, 201813.75013.95013.50013.65013.650975,100
Sep 19, 201813.60013.90013.35013.65013.650950,100
Sep 18, 201813.15013.80013.10013.70013.700889,900
Sep 17, 201813.35013.53012.70013.10013.1001,030,300
Sep 14, 201813.45013.75013.10013.40013.400960,800
Sep 13, 201813.25013.65013.10013.40013.4001,032,300
Sep 12, 201813.25013.40012.55013.10013.1001,150,300
Sep 11, 201812.85013.70012.25013.35013.3501,125,600
Sep 10, 201812.40012.95011.31012.95012.9502,442,000
Sep 07, 201812.70013.30012.25012.65012.6501,736,600
Sep 06, 201814.65015.80011.80012.75012.7507,016,000
Sep 05, 201816.90017.10016.15016.95016.9501,173,900
Sep 04, 201817.60017.60016.30017.10017.1001,627,700
Aug 31, 201817.75018.25017.45017.70017.7001,284,300
Aug 30, 201816.35018.11016.30017.65017.6501,772,200
Aug 29, 201816.00016.58015.75016.45016.4501,339,700
Aug 28, 201816.25016.25015.50016.00016.000902,900
Aug 27, 201816.00016.45015.50016.00016.000965,300
Aug 24, 201815.90016.95015.59015.98015.9801,821,100
Aug 23, 201814.90015.95014.85015.93015.9301,188,800
Aug 22, 201814.35015.10014.25014.95014.950695,900
Aug 21, 201814.35014.85014.20014.30014.3001,255,900
Aug 20, 201814.65015.10014.25014.35014.350808,700
Aug 17, 201815.70015.85014.70014.90014.9001,321,900
Aug 16, 201816.65017.50015.70015.85015.8502,000,900
Aug 15, 201816.10016.88015.75016.30016.3001,807,100
Aug 14, 201815.00016.02014.90015.95015.9501,841,600
Aug 13, 201814.80016.10014.75015.00015.0001,647,100
Aug 10, 201813.90014.85013.90014.65014.650610,900
Aug 09, 201813.85014.55013.85013.90013.900530,700
Aug 08, 201814.55014.90013.50013.90013.9001,042,400
Aug 07, 201814.10014.85013.65014.70014.7001,191,400
Aug 06, 201813.75014.80013.65014.60014.600807,000
Aug 03, 201814.05014.23013.70013.75013.750481,500
Aug 02, 201813.70014.15013.70013.95013.950415,900
Aug 01, 201814.20014.50013.40013.70013.700943,400
Jul 31, 201813.15014.30013.10014.20014.200691,100
Jul 30, 201813.70013.80012.95013.15013.150919,000
Jul 27, 201814.00014.30013.40013.60013.600558,300
Jul 26, 201814.00014.43013.83014.00014.000498,600
Jul 25, 201813.80014.65013.60014.10014.100689,500
Jul 24, 201814.45014.65013.45013.80013.800653,500
Jul 23, 201814.80014.95014.35014.45014.450675,000
Jul 20, 201814.75015.90014.55014.90014.9001,026,500
Jul 19, 201814.35014.78013.85014.65014.650701,800
Jul 18, 201814.40014.60014.05014.30014.300589,100
Jul 17, 201813.90014.50013.75014.45014.4501,207,000
Jul 16, 201813.75013.95013.55013.85013.850574,300
Jul 13, 201813.75014.00013.55013.80013.800575,000
Jul 12, 201813.40013.90013.28013.85013.850775,400
Jul 11, 201813.05013.55013.00013.30013.300519,400
Jul 10, 201813.35013.40012.60013.05013.050632,800
Jul 09, 201813.85014.05013.30013.40013.400418,800
Jul 06, 201813.00014.10013.00013.75013.750980,300
Jul 05, 201813.10013.25012.80013.00013.000350,200
Jul 03, 201813.25013.45013.00013.05013.050323,400
Jul 02, 201812.55013.40012.50013.30013.300574,300
Jun 29, 201813.00013.20012.70012.80012.8001,025,100
Jun 28, 201812.75013.10012.50012.95012.950760,900
Jun 27, 201813.85014.00012.75012.75012.750781,600
Jun 26, 201813.50013.95013.25013.80013.800759,200
Jun 25, 201813.60014.10013.39013.50013.5001,069,400
Jun 22, 201813.25013.70013.00013.60013.6004,297,700
Jun 21, 201813.60013.60013.10013.15013.150676,300
Jun 20, 201813.65013.80013.15013.60013.600643,500
Jun 19, 201813.35013.75013.10013.50013.500742,900
Jun 18, 201813.20013.45012.90013.40013.400875,100
Jun 15, 201813.00013.45012.80013.40013.4004,110,400
Jun 14, 201813.80013.90012.85013.10013.100967,300
Jun 13, 201812.90013.68012.40013.40013.4002,074,400
Jun 12, 201812.45013.15012.45012.75012.7501,175,500
Jun 11, 201812.55012.73012.20012.45012.4501,065,200
Jun 08, 201813.20013.40012.60012.65012.6501,387,500
Jun 07, 201814.00014.05012.45013.10013.1002,413,200
Jun 06, 201814.95015.03013.85013.95013.9502,013,800
Jun 05, 201815.15015.93014.75015.00015.0003,429,800
Jun 04, 201814.70015.05013.80014.80014.8003,068,800
Jun 01, 201814.80014.80014.25014.55014.550653,200
May 31, 201815.20015.20014.48014.60014.6001,090,300
May 30, 201815.80016.35015.20015.30015.300674,800
May 29, 201815.95015.95015.20015.70015.700544,500
May 25, 201816.60016.60015.75015.95015.950377,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...