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
Oct 16, 2018	11.050	11.430	10.525	11.365	11.365	1,308,046
Oct 15, 2018	11.630	11.800	10.580	10.690	10.690	2,592,300
Oct 12, 2018	11.230	12.300	11.180	11.930	11.930	10,705,000
Oct 11, 2018	10.230	10.610	9.820	9.970	9.970	1,138,200
Oct 10, 2018	11.010	11.060	10.370	10.460	10.460	1,017,500
Oct 09, 2018	10.920	11.160	10.620	11.040	11.040	950,400
Oct 08, 2018	11.500	11.640	10.740	10.910	10.910	1,067,900
Oct 05, 2018	11.590	12.110	11.550	11.590	11.590	894,500
Oct 04, 2018	11.660	11.740	11.310	11.550	11.550	871,600
Oct 03, 2018	10.900	11.970	10.700	11.830	11.830	961,200
Oct 02, 2018	11.120	11.270	10.830	10.890	10.890	807,600
Oct 01, 2018	11.310	11.350	10.860	11.120	11.120	1,026,100
Sep 28, 2018	11.800	12.050	11.200	11.250	11.250	1,640,300
Sep 27, 2018	11.850	12.350	11.600	11.900	11.900	1,061,900
Sep 26, 2018	12.500	12.600	11.550	11.800	11.800	2,030,100
Sep 25, 2018	13.400	13.500	12.300	12.450	12.450	1,813,900
Sep 24, 2018	13.550	13.700	12.950	13.150	13.150	866,700
Sep 21, 2018	13.600	13.930	13.350	13.550	13.550	2,004,100
Sep 20, 2018	13.750	13.950	13.500	13.650	13.650	975,100
Sep 19, 2018	13.600	13.900	13.350	13.650	13.650	950,100
Sep 18, 2018	13.150	13.800	13.100	13.700	13.700	889,900
Sep 17, 2018	13.350	13.530	12.700	13.100	13.100	1,030,300
Sep 14, 2018	13.450	13.750	13.100	13.400	13.400	960,800
Sep 13, 2018	13.250	13.650	13.100	13.400	13.400	1,032,300
Sep 12, 2018	13.250	13.400	12.550	13.100	13.100	1,150,300
Sep 11, 2018	12.850	13.700	12.250	13.350	13.350	1,125,600
Sep 10, 2018	12.400	12.950	11.310	12.950	12.950	2,442,000
Sep 07, 2018	12.700	13.300	12.250	12.650	12.650	1,736,600
Sep 06, 2018	14.650	15.800	11.800	12.750	12.750	7,016,000
Sep 05, 2018	16.900	17.100	16.150	16.950	16.950	1,173,900
Sep 04, 2018	17.600	17.600	16.300	17.100	17.100	1,627,700
Aug 31, 2018	17.750	18.250	17.450	17.700	17.700	1,284,300
Aug 30, 2018	16.350	18.110	16.300	17.650	17.650	1,772,200
Aug 29, 2018	16.000	16.580	15.750	16.450	16.450	1,339,700
Aug 28, 2018	16.250	16.250	15.500	16.000	16.000	902,900
Aug 27, 2018	16.000	16.450	15.500	16.000	16.000	965,300
Aug 24, 2018	15.900	16.950	15.590	15.980	15.980	1,821,100
Aug 23, 2018	14.900	15.950	14.850	15.930	15.930	1,188,800
Aug 22, 2018	14.350	15.100	14.250	14.950	14.950	695,900
Aug 21, 2018	14.350	14.850	14.200	14.300	14.300	1,255,900
Aug 20, 2018	14.650	15.100	14.250	14.350	14.350	808,700
Aug 17, 2018	15.700	15.850	14.700	14.900	14.900	1,321,900
Aug 16, 2018	16.650	17.500	15.700	15.850	15.850	2,000,900
Aug 15, 2018	16.100	16.880	15.750	16.300	16.300	1,807,100
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...