IOVA - Iovance Biotherapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20199.379.549.299.429.42744,800
Jan 17, 20199.309.509.229.369.36637,600
Jan 16, 20199.489.949.289.319.31821,900
Jan 15, 20199.069.559.029.429.42957,600
Jan 14, 20199.449.549.029.029.02702,000
Jan 11, 20199.359.689.219.519.511,049,600
Jan 10, 20199.419.569.059.389.381,031,200
Jan 09, 20199.639.839.329.459.45915,300
Jan 08, 20199.759.919.009.629.621,315,100
Jan 07, 20199.7810.309.389.529.521,102,700
Jan 04, 20199.009.548.889.539.531,261,900
Jan 03, 20199.439.478.828.898.891,347,500
Jan 02, 20198.779.458.519.459.451,314,800
Dec 31, 20189.269.318.508.858.851,635,400
Dec 28, 20188.839.248.658.998.991,100,600
Dec 27, 20188.618.938.368.878.871,123,800
Dec 26, 20188.158.887.948.838.831,640,000
Dec 24, 20187.298.117.288.048.04749,500
Dec 21, 20188.298.507.267.517.515,855,500
Dec 20, 20188.828.917.758.138.131,378,300
Dec 19, 20188.629.218.518.898.891,314,000
Dec 18, 20189.259.428.308.648.642,378,500
Dec 17, 20189.9010.099.149.259.251,894,300
Dec 14, 20189.7910.369.619.689.681,056,700
Dec 13, 20189.869.989.539.919.911,042,600
Dec 12, 201810.0110.299.759.779.77911,700
Dec 11, 201810.2010.209.609.929.92950,800
Dec 10, 20189.5710.169.3810.0510.051,701,800
Dec 07, 20189.899.998.948.978.97720,900
Dec 06, 20189.6810.079.389.959.951,325,900
Dec 04, 201810.5011.079.879.909.903,156,600
Dec 03, 201810.0010.599.9110.4410.442,033,200
Nov 30, 20189.199.688.989.679.671,165,700
Nov 29, 20189.219.308.959.159.151,073,000
Nov 28, 20188.969.278.749.269.261,001,800
Nov 27, 20189.209.248.718.908.901,061,100
Nov 26, 20189.169.348.809.329.321,296,200
Nov 23, 20188.969.388.969.069.06426,200
Nov 21, 20188.899.078.629.029.02772,900
Nov 20, 20188.739.178.608.808.801,035,700
Nov 19, 20189.519.608.858.898.891,156,400
Nov 16, 20189.409.698.959.589.581,216,700
Nov 15, 20188.859.678.859.549.541,378,500
Nov 14, 20189.259.508.528.808.801,089,200
Nov 13, 20189.489.908.969.179.171,190,600
Nov 12, 20189.039.578.749.389.381,707,200
Nov 09, 20189.539.798.728.978.971,644,000
Nov 08, 20189.219.869.159.619.61984,500
Nov 07, 20188.869.448.809.159.151,531,800
Nov 06, 20189.429.458.218.808.803,496,900
Nov 05, 20189.799.879.379.459.45859,500
Nov 02, 20189.759.899.309.829.82744,000
Nov 01, 20189.129.758.929.629.621,096,500
Oct 31, 20189.229.528.899.089.081,103,300
Oct 30, 20188.619.508.309.029.02853,700
Oct 29, 20189.229.638.478.678.672,000,600
Oct 26, 20189.359.698.999.009.003,404,300
Oct 25, 20189.279.799.039.599.594,766,700
Oct 24, 20189.8010.029.219.219.211,761,600
Oct 23, 20189.7010.029.349.799.792,005,400
Oct 22, 20189.8810.209.729.839.831,630,200
Oct 19, 201810.9211.079.859.899.891,443,100
Oct 18, 201811.1011.3010.6510.9210.921,328,100
Oct 17, 201811.0111.1510.5510.8810.881,154,500
Oct 16, 201811.0511.4310.5211.2011.202,064,600
Oct 15, 201811.6311.8010.5810.6910.692,592,300
Oct 12, 201811.2312.3011.1811.9311.9310,705,000
Oct 11, 201810.2310.619.829.979.971,138,200
Oct 10, 201811.0111.0610.3710.4610.461,017,500
Oct 09, 201810.9211.1610.6211.0411.04950,400
Oct 08, 201811.5011.6410.7410.9110.911,067,900
Oct 05, 201811.5912.1111.5511.5911.59894,500
Oct 04, 201811.6611.7411.3111.5511.55871,600
Oct 03, 201810.9011.9710.7011.8311.83961,200
Oct 02, 201811.1211.2710.8310.8910.89807,600
Oct 01, 201811.3111.3510.8611.1211.121,026,100
Sep 28, 201811.8012.0511.2011.2511.251,640,300
Sep 27, 201811.8512.3511.6011.9011.901,061,900
Sep 26, 201812.5012.6011.5511.8011.802,030,100
Sep 25, 201813.4013.5012.3012.4512.451,813,900
Sep 24, 201813.5513.7012.9513.1513.15866,700
Sep 21, 201813.6013.9313.3513.5513.552,004,100
Sep 20, 201813.7513.9513.5013.6513.65975,100
Sep 19, 201813.6013.9013.3513.6513.65950,100
Sep 18, 201813.1513.8013.1013.7013.70889,900
Sep 17, 201813.3513.5312.7013.1013.101,030,300
Sep 14, 201813.4513.7513.1013.4013.40960,800
Sep 13, 201813.2513.6513.1013.4013.401,032,300
Sep 12, 201813.2513.4012.5513.1013.101,150,300
Sep 11, 201812.8513.7012.2513.3513.351,125,600
Sep 10, 201812.4012.9511.3112.9512.952,442,000
Sep 07, 201812.7013.3012.2512.6512.651,736,600
Sep 06, 201814.6515.8011.8012.7512.757,016,000
Sep 05, 201816.9017.1016.1516.9516.951,173,900
Sep 04, 201817.6017.6016.3017.1017.101,627,700
Aug 31, 201817.7518.2517.4517.7017.701,284,300
Aug 30, 201816.3518.1116.3017.6517.651,772,200
Aug 29, 201816.0016.5815.7516.4516.451,339,700
Aug 28, 201816.2516.2515.5016.0016.00902,900
Aug 27, 201816.0016.4515.5016.0016.00965,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...