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
Aug 15, 2018	16.100	16.600	15.775	16.500	16.500	633,254
Aug 14, 2018	15.000	16.020	14.900	15.950	15.950	1,841,600
Aug 13, 2018	14.800	16.100	14.750	15.000	15.000	1,647,100
Aug 10, 2018	13.900	14.850	13.900	14.650	14.650	610,900
Aug 09, 2018	13.850	14.550	13.850	13.900	13.900	530,700
Aug 08, 2018	14.550	14.900	13.500	13.900	13.900	1,042,400
Aug 07, 2018	14.100	14.850	13.650	14.700	14.700	1,191,400
Aug 06, 2018	13.750	14.800	13.650	14.600	14.600	807,000
Aug 03, 2018	14.050	14.230	13.700	13.750	13.750	481,500
Aug 02, 2018	13.700	14.150	13.700	13.950	13.950	415,900
Aug 01, 2018	14.200	14.500	13.400	13.700	13.700	943,400
Jul 31, 2018	13.150	14.300	13.100	14.200	14.200	691,100
Jul 30, 2018	13.700	13.800	12.950	13.150	13.150	919,000
Jul 27, 2018	14.000	14.300	13.400	13.600	13.600	558,300
Jul 26, 2018	14.000	14.430	13.830	14.000	14.000	498,600
Jul 25, 2018	13.800	14.650	13.600	14.100	14.100	689,500
Jul 24, 2018	14.450	14.650	13.450	13.800	13.800	653,500
Jul 23, 2018	14.800	14.950	14.350	14.450	14.450	675,000
Jul 20, 2018	14.750	15.900	14.550	14.900	14.900	1,026,500
Jul 19, 2018	14.350	14.780	13.850	14.650	14.650	701,800
Jul 18, 2018	14.400	14.600	14.050	14.300	14.300	589,100
Jul 17, 2018	13.900	14.500	13.750	14.450	14.450	1,207,000
Jul 16, 2018	13.750	13.950	13.550	13.850	13.850	574,300
Jul 13, 2018	13.750	14.000	13.550	13.800	13.800	575,000
Jul 12, 2018	13.400	13.900	13.280	13.850	13.850	775,400
Jul 11, 2018	13.050	13.550	13.000	13.300	13.300	519,400
Jul 10, 2018	13.350	13.400	12.600	13.050	13.050	632,800
Jul 09, 2018	13.850	14.050	13.300	13.400	13.400	418,800
Jul 06, 2018	13.000	14.100	13.000	13.750	13.750	980,300
Jul 05, 2018	13.100	13.250	12.800	13.000	13.000	350,200
Jul 03, 2018	13.250	13.450	13.000	13.050	13.050	323,400
Jul 02, 2018	12.550	13.400	12.500	13.300	13.300	574,300
Jun 29, 2018	13.000	13.200	12.700	12.800	12.800	1,025,100
Jun 28, 2018	12.750	13.100	12.500	12.950	12.950	760,900
Jun 27, 2018	13.850	14.000	12.750	12.750	12.750	781,600
Jun 26, 2018	13.500	13.950	13.250	13.800	13.800	759,200
Jun 25, 2018	13.600	14.100	13.390	13.500	13.500	1,069,400
Jun 22, 2018	13.250	13.700	13.000	13.600	13.600	4,297,700
Jun 21, 2018	13.600	13.600	13.100	13.150	13.150	676,300
Jun 20, 2018	13.650	13.800	13.150	13.600	13.600	643,500
Jun 19, 2018	13.350	13.750	13.100	13.500	13.500	742,900
Jun 18, 2018	13.200	13.450	12.900	13.400	13.400	875,100
Jun 15, 2018	13.000	13.450	12.800	13.400	13.400	4,110,400
Jun 14, 2018	13.800	13.900	12.850	13.100	13.100	967,300
Jun 13, 2018	12.900	13.680	12.400	13.400	13.400	2,074,400
Jun 12, 2018	12.450	13.150	12.450	12.750	12.750	1,175,500
Jun 11, 2018	12.550	12.730	12.200	12.450	12.450	1,065,200
Jun 08, 2018	13.200	13.400	12.600	12.650	12.650	1,387,500
Jun 07, 2018	14.000	14.050	12.450	13.100	13.100	2,413,200
Jun 06, 2018	14.950	15.030	13.850	13.950	13.950	2,013,800
Jun 05, 2018	15.150	15.930	14.750	15.000	15.000	3,429,800
Jun 04, 2018	14.700	15.050	13.800	14.800	14.800	3,068,800
Jun 01, 2018	14.800	14.800	14.250	14.550	14.550	653,200
May 31, 2018	15.200	15.200	14.480	14.600	14.600	1,090,300
May 30, 2018	15.800	16.350	15.200	15.300	15.300	674,800
May 29, 2018	15.950	15.950	15.200	15.700	15.700	544,500
May 25, 2018	16.600	16.600	15.750	15.950	15.950	377,300
May 24, 2018	16.450	16.800	16.400	16.550	16.550	330,400
May 23, 2018	16.350	16.900	16.250	16.500	16.500	362,200
May 22, 2018	16.150	16.700	16.000	16.550	16.550	327,900
May 21, 2018	17.100	17.200	16.200	16.250	16.250	469,700
May 18, 2018	16.500	17.100	16.400	16.950	16.950	760,500
May 17, 2018	16.600	17.000	16.100	16.350	16.350	802,800
May 16, 2018	15.200	16.550	14.900	16.450	16.450	1,507,300
May 15, 2018	14.950	15.400	14.600	15.250	15.250	509,700
May 14, 2018	15.200	15.250	14.650	15.000	15.000	505,800
May 11, 2018	15.650	15.800	14.550	15.200	15.200	723,900
May 10, 2018	15.200	15.250	14.650	14.850	14.850	461,500
May 09, 2018	15.000	15.150	14.850	15.100	15.100	460,400
May 08, 2018	15.150	15.150	14.400	15.000	15.000	373,700
May 07, 2018	14.850	15.300	14.850	15.250	15.250	431,400
May 04, 2018	14.500	15.000	14.350	14.900	14.900	286,700
May 03, 2018	14.650	15.000	14.250	14.500	14.500	411,400
May 02, 2018	14.650	15.600	14.550	14.800	14.800	774,200
May 01, 2018	14.450	14.600	13.900	14.600	14.600	632,800
Apr 30, 2018	14.200	15.200	14.000	14.500	14.500	672,400
Apr 27, 2018	14.850	14.950	14.000	14.150	14.150	763,300
Apr 26, 2018	14.950	15.000	14.700	14.850	14.850	509,500
Apr 25, 2018	14.400	15.130	14.000	14.850	14.850	842,100
Apr 24, 2018	14.650	14.900	14.150	14.350	14.350	380,600
Apr 23, 2018	14.850	15.100	14.200	14.500	14.500	370,800
Apr 20, 2018	14.950	15.250	14.800	14.900	14.900	337,900
Apr 19, 2018	15.150	15.600	15.000	15.100	15.100	288,500
Apr 18, 2018	15.400	15.550	15.000	15.250	15.250	512,000
Apr 17, 2018	15.000	15.630	14.830	15.450	15.450	706,400
Apr 16, 2018	15.250	15.250	14.450	14.750	14.750	462,700
Apr 13, 2018	15.550	15.550	15.050	15.250	15.250	339,600
Apr 12, 2018	15.250	15.700	15.050	15.500	15.500	405,600
Apr 11, 2018	15.150	15.750	14.950	15.050	15.050	461,900
Apr 10, 2018	15.700	16.200	15.050	15.300	15.300	859,800
Apr 09, 2018	13.950	14.850	13.950	14.450	14.450	734,900
Apr 06, 2018	14.150	14.550	13.600	13.850	13.850	902,900
Apr 05, 2018	15.200	15.300	14.300	14.400	14.400	882,500
Apr 04, 2018	14.150	15.150	13.910	15.050	15.050	839,600
Apr 03, 2018	15.850	15.850	13.680	14.500	14.500	2,067,000
Apr 02, 2018	16.750	17.050	15.530	15.650	15.650	761,100
Mar 29, 2018	16.550	17.150	16.300	16.900	16.900	855,600
Mar 28, 2018	16.450	16.600	15.500	16.500	16.500	884,800
Mar 27, 2018	18.000	18.090	16.350	16.450	16.450	827,400
Mar 26, 2018	17.400	18.230	17.260	17.900	17.900	1,053,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...