Skip to main content

Iovance Biotherapeutics Inc (NQ: IOVA )

14.96 +0.86 (+6.10%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 14.20 14.32 13.75 14.10 4,111,009 +0.05(+0.36%)
Mar 26, 2024 14.81 15.04 13.94 14.05 5,100,651 -0.48(-3.30%)
Mar 25, 2024 15.00 15.50 14.44 14.53 4,574,306 -0.49(-3.26%)
Mar 22, 2024 15.23 15.44 14.86 15.02 3,694,386 -0.34(-2.21%)
Mar 21, 2024 15.04 15.90 15.02 15.36 7,289,766 +0.43(+2.88%)
Mar 20, 2024 13.90 15.01 13.70 14.93 5,870,986 +1.03(+7.41%)
Mar 19, 2024 13.78 14.27 13.60 13.90 5,229,795 -0.13(-0.93%)
Mar 18, 2024 14.05 14.65 13.60 14.03 6,691,226 +0.12(+0.86%)
Mar 15, 2024 14.07 14.39 13.68 13.91 18,149,736 -0.30(-2.11%)
Mar 14, 2024 14.70 14.82 13.93 14.21 7,132,314 -0.52(-3.53%)
Mar 13, 2024 14.70 15.01 14.35 14.73 6,397,641 +0.01(+0.07%)
Mar 12, 2024 15.10 15.29 14.60 14.72 7,211,065 -0.38(-2.52%)
Mar 11, 2024 15.70 15.99 14.80 15.10 7,950,283 -0.60(-3.82%)
Mar 08, 2024 16.83 17.14 15.11 15.70 11,456,718 -0.92(-5.54%)
Mar 07, 2024 17.40 17.55 16.52 16.62 6,332,793 -0.54(-3.15%)
Mar 06, 2024 16.83 17.64 16.69 17.16 8,232,714 +0.67(+4.06%)
Mar 05, 2024 16.74 17.28 15.96 16.49 8,658,869 -0.47(-2.77%)
Mar 04, 2024 18.09 18.24 16.62 16.96 12,320,835 +0.17(+1.01%)
Mar 01, 2024 16.36 17.19 16.26 16.79 11,005,999 +0.88(+5.53%)
Feb 29, 2024 16.83 17.41 15.50 15.91 17,501,836 -1.52(-8.72%)
Feb 28, 2024 17.26 18.33 16.95 17.43 11,783,938 -0.04(-0.23%)
Feb 27, 2024 16.84 17.60 16.15 17.47 11,457,793 +0.87(+5.24%)
Feb 26, 2024 15.80 17.28 15.80 16.60 15,722,431 +0.83(+5.26%)
Feb 23, 2024 16.00 16.49 15.50 15.77 12,851,393 -0.17(-1.07%)
Feb 22, 2024 16.37 16.93 14.86 15.94 34,625,168 +0.17(+1.08%)
Feb 21, 2024 12.10 16.05 12.09 15.77 64,109,384 +3.74(+31.09%)
Feb 20, 2024 11.65 13.41 11.31 12.03 58,714,888 +2.88(+31.48%)
Feb 16, 2024 9.650 10.44 8.880 9.150 17,667,792 -0.72(-7.29%)
Feb 15, 2024 9.730 10.15 9.640 9.870 7,698,176 +0.32(+3.35%)
Feb 14, 2024 9.480 9.640 9.200 9.550 3,659,821 +0.39(+4.26%)
Feb 13, 2024 9.450 9.575 8.960 9.160 6,817,112 -0.79(-7.94%)
Feb 12, 2024 9.300 9.985 9.295 9.950 8,140,163 +0.77(+8.39%)
Feb 09, 2024 8.810 9.345 8.690 9.180 7,191,363 +0.50(+5.76%)
Feb 08, 2024 8.080 8.875 7.960 8.680 6,151,524 +0.61(+7.56%)
Feb 07, 2024 8.170 8.440 7.990 8.070 5,407,452 -0.09(-1.10%)
Feb 06, 2024 7.900 8.200 7.680 8.160 4,724,440 +0.24(+3.03%)
Feb 05, 2024 7.760 7.975 7.620 7.920 3,191,851 +0.02(+0.25%)
Feb 02, 2024 7.800 7.980 7.600 7.900 5,527,573 -0.16(-1.99%)
Feb 01, 2024 7.850 8.270 7.660 8.060 4,393,255 +0.33(+4.27%)
Jan 31, 2024 7.780 8.220 7.710 7.730 4,296,886 -0.11(-1.40%)
Jan 30, 2024 8.200 8.230 7.800 7.840 4,395,139 -0.46(-5.54%)
Jan 29, 2024 7.600 8.360 7.340 8.300 7,065,938 +0.71(+9.35%)
Jan 26, 2024 7.700 8.065 7.580 7.590 5,192,384 -0.05(-0.65%)
Jan 25, 2024 7.750 7.875 7.440 7.640 6,376,059 -0.01(-0.13%)
Jan 24, 2024 7.860 8.040 7.615 7.650 4,617,421 -0.13(-1.67%)
Jan 23, 2024 8.260 8.420 7.435 7.780 7,061,494 -0.30(-3.71%)
Jan 22, 2024 7.860 8.245 7.800 8.080 5,501,725 +0.30(+3.86%)
Jan 19, 2024 7.940 7.960 7.600 7.780 5,045,754 -0.16(-2.02%)
Jan 18, 2024 8.150 8.250 7.800 7.940 5,874,011 -0.10(-1.24%)
Jan 17, 2024 8.190 8.200 7.485 8.040 9,527,673 -0.33(-3.94%)
Jan 16, 2024 8.880 8.910 8.290 8.370 5,709,809 -0.64(-7.10%)
Jan 12, 2024 9.130 9.600 8.910 9.010 3,815,865 -0.14(-1.53%)
Jan 11, 2024 9.190 9.350 8.880 9.150 6,369,393 -0.20(-2.14%)
Jan 10, 2024 9.950 10.00 9.270 9.350 9,924,236 -0.56(-5.65%)
Jan 09, 2024 9.340 10.31 9.280 9.910 11,426,930 +0.35(+3.66%)
Jan 08, 2024 8.380 9.570 8.160 9.560 9,628,677 +1.09(+12.87%)
Jan 05, 2024 7.950 8.560 7.690 8.470 7,463,168 +0.36(+4.44%)
Jan 04, 2024 7.950 8.250 7.875 8.110 5,508,774 +0.21(+2.66%)
Jan 03, 2024 8.040 8.160 7.750 7.900 5,750,246 -0.20(-2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.