IOVA - Iovance Biotherapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 201816.10016.60015.77516.50016.500633,254
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
May 24, 201816.45016.80016.40016.55016.550330,400
May 23, 201816.35016.90016.25016.50016.500362,200
May 22, 201816.15016.70016.00016.55016.550327,900
May 21, 201817.10017.20016.20016.25016.250469,700
May 18, 201816.50017.10016.40016.95016.950760,500
May 17, 201816.60017.00016.10016.35016.350802,800
May 16, 201815.20016.55014.90016.45016.4501,507,300
May 15, 201814.95015.40014.60015.25015.250509,700
May 14, 201815.20015.25014.65015.00015.000505,800
May 11, 201815.65015.80014.55015.20015.200723,900
May 10, 201815.20015.25014.65014.85014.850461,500
May 09, 201815.00015.15014.85015.10015.100460,400
May 08, 201815.15015.15014.40015.00015.000373,700
May 07, 201814.85015.30014.85015.25015.250431,400
May 04, 201814.50015.00014.35014.90014.900286,700
May 03, 201814.65015.00014.25014.50014.500411,400
May 02, 201814.65015.60014.55014.80014.800774,200
May 01, 201814.45014.60013.90014.60014.600632,800
Apr 30, 201814.20015.20014.00014.50014.500672,400
Apr 27, 201814.85014.95014.00014.15014.150763,300
Apr 26, 201814.95015.00014.70014.85014.850509,500
Apr 25, 201814.40015.13014.00014.85014.850842,100
Apr 24, 201814.65014.90014.15014.35014.350380,600
Apr 23, 201814.85015.10014.20014.50014.500370,800
Apr 20, 201814.95015.25014.80014.90014.900337,900
Apr 19, 201815.15015.60015.00015.10015.100288,500
Apr 18, 201815.40015.55015.00015.25015.250512,000
Apr 17, 201815.00015.63014.83015.45015.450706,400
Apr 16, 201815.25015.25014.45014.75014.750462,700
Apr 13, 201815.55015.55015.05015.25015.250339,600
Apr 12, 201815.25015.70015.05015.50015.500405,600
Apr 11, 201815.15015.75014.95015.05015.050461,900
Apr 10, 201815.70016.20015.05015.30015.300859,800
Apr 09, 201813.95014.85013.95014.45014.450734,900
Apr 06, 201814.15014.55013.60013.85013.850902,900
Apr 05, 201815.20015.30014.30014.40014.400882,500
Apr 04, 201814.15015.15013.91015.05015.050839,600
Apr 03, 201815.85015.85013.68014.50014.5002,067,000
Apr 02, 201816.75017.05015.53015.65015.650761,100
Mar 29, 201816.55017.15016.30016.90016.900855,600
Mar 28, 201816.45016.60015.50016.50016.500884,800
Mar 27, 201818.00018.09016.35016.45016.450827,400
Mar 26, 201817.40018.23017.26017.90017.9001,053,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...