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 |
|---|---|---|---|---|---|---|
| May 18, 2018 | 16.50 | 17.10 | 16.40 | 16.95 | 16.95 | 668,268 |
| May 17, 2018 | 16.60 | 17.00 | 16.10 | 16.35 | 16.35 | 802,000 |
| May 16, 2018 | 15.20 | 16.55 | 14.90 | 16.45 | 16.45 | 1,507,300 |
| May 15, 2018 | 14.95 | 15.40 | 14.60 | 15.25 | 15.25 | 509,700 |
| May 14, 2018 | 15.20 | 15.25 | 14.65 | 15.00 | 15.00 | 505,800 |
| May 11, 2018 | 15.65 | 15.80 | 14.55 | 15.20 | 15.20 | 723,900 |
| May 10, 2018 | 15.20 | 15.25 | 14.65 | 14.85 | 14.85 | 461,500 |
| May 09, 2018 | 15.00 | 15.15 | 14.85 | 15.10 | 15.10 | 460,400 |
| May 08, 2018 | 15.15 | 15.15 | 14.40 | 15.00 | 15.00 | 373,700 |
| May 07, 2018 | 14.85 | 15.30 | 14.85 | 15.25 | 15.25 | 431,400 |
| May 04, 2018 | 14.50 | 15.00 | 14.35 | 14.90 | 14.90 | 286,700 |
| May 03, 2018 | 14.65 | 15.00 | 14.25 | 14.50 | 14.50 | 411,400 |
| May 02, 2018 | 14.65 | 15.60 | 14.55 | 14.80 | 14.80 | 774,200 |
| May 01, 2018 | 14.45 | 14.60 | 13.90 | 14.60 | 14.60 | 632,800 |
| Apr 30, 2018 | 14.20 | 15.20 | 14.00 | 14.50 | 14.50 | 672,400 |
| Apr 27, 2018 | 14.85 | 14.95 | 14.00 | 14.15 | 14.15 | 763,300 |
| Apr 26, 2018 | 14.95 | 15.00 | 14.70 | 14.85 | 14.85 | 509,500 |
| Apr 25, 2018 | 14.40 | 15.13 | 14.00 | 14.85 | 14.85 | 842,100 |
| Apr 24, 2018 | 14.65 | 14.90 | 14.15 | 14.35 | 14.35 | 380,600 |
| Apr 23, 2018 | 14.85 | 15.10 | 14.20 | 14.50 | 14.50 | 370,800 |
| Apr 20, 2018 | 14.95 | 15.25 | 14.80 | 14.90 | 14.90 | 337,900 |
| Apr 19, 2018 | 15.15 | 15.60 | 15.00 | 15.10 | 15.10 | 288,500 |
| Apr 18, 2018 | 15.40 | 15.55 | 15.00 | 15.25 | 15.25 | 512,000 |
| Apr 17, 2018 | 15.00 | 15.63 | 14.83 | 15.45 | 15.45 | 706,400 |
| Apr 16, 2018 | 15.25 | 15.25 | 14.45 | 14.75 | 14.75 | 462,700 |
| Apr 13, 2018 | 15.55 | 15.55 | 15.05 | 15.25 | 15.25 | 339,600 |
| Apr 12, 2018 | 15.25 | 15.70 | 15.05 | 15.50 | 15.50 | 405,600 |
| Apr 11, 2018 | 15.15 | 15.75 | 14.95 | 15.05 | 15.05 | 461,900 |
| Apr 10, 2018 | 15.70 | 16.20 | 15.05 | 15.30 | 15.30 | 859,800 |
| Apr 09, 2018 | 13.95 | 14.85 | 13.95 | 14.45 | 14.45 | 734,900 |
| Apr 06, 2018 | 14.15 | 14.55 | 13.60 | 13.85 | 13.85 | 902,900 |
| Apr 05, 2018 | 15.20 | 15.30 | 14.30 | 14.40 | 14.40 | 882,500 |
| Apr 04, 2018 | 14.15 | 15.15 | 13.91 | 15.05 | 15.05 | 839,600 |
| Apr 03, 2018 | 15.85 | 15.85 | 13.68 | 14.50 | 14.50 | 2,067,000 |
| Apr 02, 2018 | 16.75 | 17.05 | 15.53 | 15.65 | 15.65 | 761,100 |
| Mar 29, 2018 | 16.55 | 17.15 | 16.30 | 16.90 | 16.90 | 855,600 |
| Mar 28, 2018 | 16.45 | 16.60 | 15.50 | 16.50 | 16.50 | 884,800 |
| Mar 27, 2018 | 18.00 | 18.09 | 16.35 | 16.45 | 16.45 | 827,400 |
| Mar 26, 2018 | 17.40 | 18.23 | 17.26 | 17.90 | 17.90 | 1,053,200 |
| Mar 23, 2018 | 17.40 | 18.35 | 17.10 | 17.10 | 17.10 | 781,500 |
| Mar 22, 2018 | 17.40 | 17.85 | 16.14 | 17.35 | 17.35 | 701,300 |
| Mar 21, 2018 | 16.55 | 17.80 | 16.55 | 17.70 | 17.70 | 754,000 |
| Mar 20, 2018 | 16.50 | 16.93 | 16.30 | 16.70 | 16.70 | 478,500 |
| Mar 19, 2018 | 16.65 | 16.90 | 16.25 | 16.50 | 16.50 | 744,000 |
| Mar 16, 2018 | 16.25 | 17.40 | 15.50 | 16.85 | 16.85 | 2,612,800 |
| Mar 15, 2018 | 17.30 | 17.50 | 15.65 | 16.20 | 16.20 | 1,653,200 |
| Mar 14, 2018 | 17.65 | 17.90 | 16.95 | 17.20 | 17.20 | 741,200 |
| Mar 13, 2018 | 19.50 | 19.90 | 17.30 | 17.45 | 17.45 | 1,182,200 |
| Mar 12, 2018 | 19.35 | 19.35 | 18.45 | 19.15 | 19.15 | 1,005,800 |
| Mar 09, 2018 | 18.35 | 19.40 | 17.90 | 19.10 | 19.10 | 769,600 |
| Mar 08, 2018 | 19.10 | 19.10 | 17.85 | 18.30 | 18.30 | 574,500 |
| Mar 07, 2018 | 18.70 | 19.00 | 18.25 | 18.95 | 18.95 | 611,500 |
| Mar 06, 2018 | 19.30 | 19.60 | 18.40 | 18.75 | 18.75 | 823,700 |
| Mar 05, 2018 | 18.70 | 19.60 | 18.68 | 19.50 | 19.50 | 1,005,600 |
| Mar 02, 2018 | 17.90 | 18.90 | 17.70 | 18.80 | 18.80 | 789,200 |
| Mar 01, 2018 | 17.30 | 18.70 | 17.30 | 18.15 | 18.15 | 975,000 |
| Feb 28, 2018 | 17.65 | 18.05 | 17.25 | 17.35 | 17.35 | 657,300 |
| Feb 27, 2018 | 18.90 | 19.05 | 17.06 | 17.45 | 17.45 | 1,338,400 |
| Feb 26, 2018 | 18.85 | 19.10 | 18.48 | 19.00 | 19.00 | 636,800 |
| Feb 23, 2018 | 17.80 | 19.10 | 16.25 | 19.00 | 19.00 | 2,185,300 |
| Feb 22, 2018 | 17.80 | 19.45 | 17.65 | 18.50 | 18.50 | 2,637,500 |
| Feb 21, 2018 | 17.35 | 17.80 | 17.35 | 17.75 | 17.75 | 877,300 |
| Feb 20, 2018 | 17.75 | 18.10 | 16.95 | 17.15 | 17.15 | 866,600 |
| Feb 16, 2018 | 17.40 | 18.30 | 17.40 | 17.95 | 17.95 | 831,700 |
| Feb 15, 2018 | 17.35 | 17.60 | 16.90 | 17.40 | 17.40 | 421,100 |
| Feb 14, 2018 | 16.55 | 17.45 | 16.30 | 17.40 | 17.40 | 712,900 |
| Feb 13, 2018 | 16.50 | 16.80 | 16.00 | 16.65 | 16.65 | 670,400 |
| Feb 12, 2018 | 16.80 | 17.10 | 15.65 | 16.65 | 16.65 | 1,112,700 |
| Feb 09, 2018 | 17.25 | 17.80 | 16.10 | 16.80 | 16.80 | 1,916,200 |
| Feb 08, 2018 | 17.55 | 18.15 | 16.45 | 16.45 | 16.45 | 1,485,700 |
| Feb 07, 2018 | 16.80 | 17.25 | 16.60 | 17.20 | 17.20 | 990,800 |
| Feb 06, 2018 | 16.25 | 17.25 | 16.05 | 16.80 | 16.80 | 1,217,300 |
| Feb 05, 2018 | 15.70 | 17.15 | 15.50 | 16.50 | 16.50 | 1,529,500 |
| Feb 02, 2018 | 16.50 | 17.15 | 15.70 | 16.05 | 16.05 | 1,677,400 |
| Feb 01, 2018 | 15.55 | 16.75 | 15.35 | 16.50 | 16.50 | 2,074,300 |
| Jan 31, 2018 | 15.10 | 15.75 | 14.95 | 15.55 | 15.55 | 1,855,900 |
| Jan 30, 2018 | 14.30 | 15.40 | 14.00 | 14.85 | 14.85 | 2,071,200 |
| Jan 29, 2018 | 14.25 | 15.10 | 13.25 | 14.40 | 14.40 | 1,894,900 |
| Jan 26, 2018 | 14.55 | 14.75 | 13.50 | 13.70 | 13.70 | 2,362,800 |
| Jan 25, 2018 | 12.70 | 14.85 | 12.65 | 14.65 | 14.65 | 7,540,500 |
| Jan 24, 2018 | 12.05 | 12.20 | 11.25 | 11.50 | 11.50 | 506,200 |
| Jan 23, 2018 | 11.70 | 12.15 | 11.20 | 12.10 | 12.10 | 1,202,800 |
| Jan 22, 2018 | 11.70 | 12.25 | 11.10 | 11.85 | 11.85 | 1,664,100 |
| Jan 19, 2018 | 9.60 | 11.35 | 9.60 | 10.70 | 10.70 | 1,736,600 |
| Jan 18, 2018 | 9.65 | 9.80 | 9.30 | 9.63 | 9.63 | 355,000 |
| Jan 17, 2018 | 9.90 | 9.90 | 9.25 | 9.60 | 9.60 | 926,100 |
| Jan 16, 2018 | 9.05 | 9.40 | 8.88 | 9.10 | 9.10 | 566,100 |
| Jan 12, 2018 | 9.05 | 9.25 | 8.82 | 9.00 | 9.00 | 365,600 |
| Jan 11, 2018 | 8.55 | 9.10 | 8.45 | 8.90 | 8.90 | 413,100 |
| Jan 10, 2018 | 8.45 | 8.70 | 8.45 | 8.60 | 8.60 | 586,000 |
| Jan 09, 2018 | 8.30 | 8.80 | 8.30 | 8.55 | 8.55 | 540,400 |
| Jan 08, 2018 | 8.30 | 8.55 | 8.05 | 8.30 | 8.30 | 418,600 |
| Jan 05, 2018 | 8.20 | 8.45 | 8.10 | 8.35 | 8.35 | 279,700 |
| Jan 04, 2018 | 8.30 | 8.30 | 7.85 | 8.15 | 8.15 | 431,300 |
| Jan 03, 2018 | 8.00 | 8.35 | 8.00 | 8.20 | 8.20 | 391,100 |
| Jan 02, 2018 | 8.10 | 8.25 | 7.95 | 8.10 | 8.10 | 616,100 |
| Dec 29, 2017 | 8.45 | 8.55 | 7.90 | 8.00 | 8.00 | 346,300 |
| Dec 28, 2017 | 8.15 | 8.60 | 7.98 | 8.30 | 8.30 | 434,200 |
| Dec 27, 2017 | 8.00 | 8.16 | 7.90 | 8.00 | 8.00 | 574,100 |
| Dec 26, 2017 | 8.20 | 8.40 | 7.95 | 8.00 | 8.00 | 480,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
