Advertisement
Advertisement
U.S. markets open in 6 hours 44 minutes
S&P Futures
3,730.25 +40.00 (+1.08%) Dow Futures
29,817.00 +279.00 (+0.94%) Nasdaq Futures
11,431.75 +146.00 (+1.29%) Russell 2000 Futures
1,738.20 +23.30 (+1.36%) Crude Oil
84.02 +0.39 (+0.47%) Gold
1,711.90 +9.90 (+0.58%)
Iovance Biotherapeutics, Inc. (IOVA)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2022 | 9.73 | 9.91 | 9.15 | 9.34 | 9.34 | 2,705,700 |
| Sep 30, 2022 | 9.46 | 10.09 | 9.46 | 9.58 | 9.58 | 1,757,100 |
| Sep 29, 2022 | 10.06 | 10.12 | 9.46 | 9.53 | 9.53 | 2,178,400 |
| Sep 28, 2022 | 10.03 | 10.37 | 9.99 | 10.24 | 10.24 | 1,805,600 |
| Sep 27, 2022 | 9.90 | 10.07 | 9.71 | 9.89 | 9.89 | 2,060,700 |
| Sep 26, 2022 | 9.76 | 10.22 | 9.57 | 9.59 | 9.59 | 1,989,500 |
| Sep 23, 2022 | 9.99 | 10.00 | 9.50 | 9.79 | 9.79 | 2,120,800 |
| Sep 22, 2022 | 9.92 | 10.22 | 9.75 | 10.05 | 10.05 | 1,600,200 |
| Sep 21, 2022 | 10.77 | 10.77 | 10.03 | 10.03 | 10.03 | 2,409,800 |
| Sep 20, 2022 | 10.49 | 10.77 | 10.43 | 10.69 | 10.69 | 1,401,600 |
| Sep 19, 2022 | 10.80 | 10.86 | 10.31 | 10.64 | 10.64 | 2,637,600 |
| Sep 16, 2022 | 11.64 | 11.74 | 10.68 | 10.84 | 10.84 | 4,434,300 |
| Sep 15, 2022 | 10.99 | 11.88 | 10.98 | 11.87 | 11.87 | 2,354,500 |
| Sep 14, 2022 | 11.00 | 11.13 | 10.73 | 11.07 | 11.07 | 1,950,500 |
| Sep 13, 2022 | 11.16 | 11.31 | 10.76 | 10.99 | 10.99 | 2,707,400 |
| Sep 12, 2022 | 11.19 | 11.60 | 10.92 | 11.60 | 11.60 | 1,385,500 |
| Sep 09, 2022 | 11.27 | 11.38 | 10.97 | 11.20 | 11.20 | 1,290,400 |
| Sep 08, 2022 | 10.69 | 11.38 | 10.64 | 11.27 | 11.27 | 1,882,100 |
| Sep 07, 2022 | 10.00 | 10.86 | 9.92 | 10.83 | 10.83 | 2,132,700 |
| Sep 06, 2022 | 10.98 | 11.02 | 9.99 | 10.02 | 10.02 | 2,294,900 |
| Sep 02, 2022 | 11.02 | 11.22 | 10.64 | 10.98 | 10.98 | 1,809,000 |
| Sep 01, 2022 | 10.60 | 10.95 | 10.38 | 10.94 | 10.94 | 2,228,200 |
| Aug 31, 2022 | 10.77 | 10.84 | 10.56 | 10.72 | 10.72 | 2,018,500 |
| Aug 30, 2022 | 10.89 | 11.10 | 10.35 | 10.45 | 10.45 | 2,378,500 |
| Aug 29, 2022 | 10.80 | 11.21 | 10.63 | 10.70 | 10.70 | 2,136,300 |
| Aug 26, 2022 | 11.67 | 11.73 | 10.94 | 11.00 | 11.00 | 2,461,800 |
| Aug 25, 2022 | 11.78 | 11.93 | 11.46 | 11.69 | 11.69 | 1,918,700 |
| Aug 24, 2022 | 11.85 | 11.95 | 11.49 | 11.64 | 11.64 | 2,304,400 |
| Aug 23, 2022 | 11.89 | 11.94 | 11.43 | 11.74 | 11.74 | 2,607,000 |
| Aug 22, 2022 | 11.94 | 12.07 | 11.65 | 11.77 | 11.77 | 1,998,600 |
| Aug 19, 2022 | 12.13 | 12.33 | 11.70 | 12.00 | 12.00 | 1,911,400 |
| Aug 18, 2022 | 12.54 | 12.67 | 11.95 | 12.38 | 12.38 | 2,230,500 |
| Aug 17, 2022 | 12.74 | 13.32 | 12.74 | 12.79 | 12.79 | 2,319,500 |
| Aug 16, 2022 | 12.88 | 13.28 | 12.51 | 13.05 | 13.05 | 3,439,100 |
| Aug 15, 2022 | 12.52 | 12.93 | 12.41 | 12.85 | 12.85 | 1,362,300 |
| Aug 12, 2022 | 12.06 | 12.75 | 11.89 | 12.66 | 12.66 | 1,818,200 |
| Aug 11, 2022 | 12.36 | 12.56 | 11.70 | 11.84 | 11.84 | 2,637,800 |
| Aug 10, 2022 | 12.23 | 12.39 | 11.98 | 12.38 | 12.38 | 1,918,300 |
| Aug 09, 2022 | 12.17 | 12.40 | 11.74 | 12.01 | 12.01 | 2,282,200 |
| Aug 08, 2022 | 12.32 | 13.00 | 12.04 | 12.31 | 12.31 | 2,745,800 |
| Aug 05, 2022 | 11.37 | 12.32 | 11.20 | 12.18 | 12.18 | 4,105,600 |
| Aug 04, 2022 | 12.23 | 12.54 | 11.97 | 12.54 | 12.54 | 2,703,300 |
| Aug 03, 2022 | 11.71 | 12.53 | 11.71 | 12.04 | 12.04 | 2,677,100 |
| Aug 02, 2022 | 11.07 | 11.58 | 11.02 | 11.50 | 11.50 | 2,021,700 |
| Aug 01, 2022 | 11.62 | 11.71 | 10.99 | 11.12 | 11.12 | 2,360,500 |
| Jul 29, 2022 | 11.78 | 11.78 | 11.21 | 11.65 | 11.65 | 2,160,900 |
| Jul 28, 2022 | 12.18 | 12.21 | 11.06 | 11.65 | 11.65 | 2,860,300 |
| Jul 27, 2022 | 12.12 | 12.23 | 11.72 | 12.15 | 12.15 | 2,671,500 |
| Jul 26, 2022 | 11.81 | 12.36 | 11.77 | 12.00 | 12.00 | 1,645,800 |
| Jul 25, 2022 | 11.92 | 12.05 | 11.57 | 11.98 | 11.98 | 1,676,400 |
| Jul 22, 2022 | 12.64 | 12.85 | 11.74 | 11.78 | 11.78 | 2,439,700 |
| Jul 21, 2022 | 12.92 | 13.08 | 12.36 | 12.52 | 12.52 | 1,873,800 |
| Jul 20, 2022 | 12.48 | 13.44 | 12.45 | 12.94 | 12.94 | 3,971,900 |
| Jul 19, 2022 | 12.10 | 12.71 | 11.92 | 12.47 | 12.47 | 3,033,500 |
| Jul 18, 2022 | 12.97 | 13.10 | 11.85 | 12.00 | 12.00 | 3,617,900 |
| Jul 15, 2022 | 12.90 | 12.90 | 12.34 | 12.80 | 12.80 | 1,948,600 |
| Jul 14, 2022 | 12.40 | 12.87 | 12.28 | 12.70 | 12.70 | 2,381,400 |
| Jul 13, 2022 | 11.73 | 12.75 | 11.64 | 12.45 | 12.45 | 2,253,600 |
| Jul 12, 2022 | 11.75 | 12.20 | 11.16 | 12.15 | 12.15 | 2,649,900 |
| Jul 11, 2022 | 12.33 | 12.51 | 11.67 | 11.69 | 11.69 | 3,208,200 |
| Jul 08, 2022 | 12.35 | 12.66 | 12.27 | 12.52 | 12.52 | 2,586,600 |
| Jul 07, 2022 | 12.05 | 12.90 | 11.85 | 12.59 | 12.59 | 4,056,800 |
| Jul 06, 2022 | 11.63 | 12.41 | 11.61 | 11.99 | 11.99 | 5,381,300 |
| Jul 05, 2022 | 11.21 | 11.59 | 10.93 | 11.57 | 11.57 | 4,493,000 |
| Jul 01, 2022 | 11.06 | 11.62 | 10.94 | 11.47 | 11.47 | 4,141,600 |
| Jun 30, 2022 | 10.80 | 11.21 | 10.34 | 11.04 | 11.04 | 3,322,100 |
| Jun 29, 2022 | 10.89 | 10.95 | 10.51 | 10.89 | 10.89 | 3,450,200 |
| Jun 28, 2022 | 11.13 | 11.54 | 10.79 | 10.98 | 10.98 | 5,130,300 |
| Jun 27, 2022 | 10.35 | 11.47 | 10.34 | 11.13 | 11.13 | 6,599,900 |
| Jun 24, 2022 | 10.33 | 10.92 | 10.09 | 10.35 | 10.35 | 22,384,400 |
| Jun 23, 2022 | 9.80 | 10.48 | 9.75 | 10.33 | 10.33 | 7,060,500 |
| Jun 22, 2022 | 9.01 | 10.15 | 9.01 | 9.86 | 9.86 | 5,198,700 |
| Jun 21, 2022 | 8.87 | 9.74 | 8.87 | 9.19 | 9.19 | 5,022,000 |
| Jun 17, 2022 | 8.13 | 9.44 | 8.13 | 8.76 | 8.76 | 11,254,200 |
| Jun 16, 2022 | 7.93 | 8.23 | 7.70 | 8.13 | 8.13 | 3,880,300 |
| Jun 15, 2022 | 7.70 | 8.37 | 7.67 | 8.20 | 8.20 | 4,182,000 |
| Jun 14, 2022 | 7.71 | 7.89 | 7.24 | 7.73 | 7.73 | 3,225,700 |
| Jun 13, 2022 | 7.99 | 8.09 | 7.38 | 7.68 | 7.68 | 4,118,500 |
| Jun 10, 2022 | 8.48 | 9.20 | 8.27 | 8.30 | 8.30 | 6,484,100 |
| Jun 09, 2022 | 9.04 | 9.33 | 8.54 | 8.54 | 8.54 | 5,589,900 |
| Jun 08, 2022 | 8.25 | 9.47 | 8.22 | 9.14 | 9.14 | 7,054,300 |
| Jun 07, 2022 | 7.50 | 8.39 | 7.37 | 8.32 | 8.32 | 8,235,800 |
| Jun 06, 2022 | 7.86 | 8.14 | 7.41 | 7.53 | 7.53 | 9,628,900 |
| Jun 03, 2022 | 6.98 | 7.87 | 6.91 | 7.85 | 7.85 | 26,948,700 |
| Jun 02, 2022 | 6.30 | 6.76 | 6.18 | 6.60 | 6.60 | 9,576,700 |
| Jun 01, 2022 | 6.65 | 6.70 | 6.28 | 6.38 | 6.38 | 10,264,500 |
| May 31, 2022 | 6.99 | 7.49 | 6.65 | 6.75 | 6.75 | 13,509,500 |
| May 27, 2022 | 7.80 | 7.91 | 6.75 | 7.02 | 7.02 | 36,758,800 |
| May 26, 2022 | 14.75 | 15.63 | 14.38 | 15.12 | 15.12 | 4,756,100 |
| May 25, 2022 | 14.43 | 14.81 | 14.02 | 14.78 | 14.78 | 1,707,900 |
| May 24, 2022 | 14.70 | 14.73 | 14.10 | 14.36 | 14.36 | 1,487,800 |
| May 23, 2022 | 15.40 | 15.65 | 14.80 | 15.01 | 15.01 | 1,758,600 |
| May 20, 2022 | 15.23 | 15.59 | 14.49 | 15.43 | 15.43 | 1,478,200 |
| May 19, 2022 | 14.46 | 15.16 | 14.24 | 14.95 | 14.95 | 1,418,000 |
| May 18, 2022 | 14.29 | 15.14 | 14.25 | 14.59 | 14.59 | 1,715,600 |
| May 17, 2022 | 14.37 | 14.94 | 14.19 | 14.88 | 14.88 | 1,376,200 |
| May 16, 2022 | 13.79 | 14.56 | 13.62 | 14.05 | 14.05 | 1,155,200 |
| May 13, 2022 | 12.88 | 14.26 | 12.63 | 14.07 | 14.07 | 2,152,700 |
| May 12, 2022 | 12.03 | 12.90 | 11.91 | 12.54 | 12.54 | 2,572,400 |
| May 11, 2022 | 13.40 | 13.64 | 12.31 | 12.32 | 12.32 | 2,522,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
