Singapore Markets open in 2 hrs 12 mins
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,971.27 -6.26 (-0.16%) Dow
32,394.25 -37.83 (-0.12%) Nasdaq
11,716.08 -52.76 (-0.45%) BTC-USD
27,188.98 +66.91 (+0.25%) CMC Crypto 200
598.52 +355.84 (+146.63%)
Iovance Biotherapeutics, Inc. (IOVA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 6.11 | 6.45 | 6.07 | 6.21 | 6.21 | 4,722,946 |
| 27 Mar 2023 | 6.03 | 6.28 | 5.96 | 6.15 | 6.15 | 8,585,700 |
| 24 Mar 2023 | 5.75 | 5.75 | 5.39 | 5.53 | 5.53 | 4,692,700 |
| 23 Mar 2023 | 6.00 | 6.04 | 5.67 | 5.75 | 5.75 | 4,632,600 |
| 22 Mar 2023 | 6.27 | 6.27 | 5.92 | 5.93 | 5.93 | 3,079,200 |
| 21 Mar 2023 | 6.35 | 6.39 | 6.21 | 6.29 | 6.29 | 2,083,600 |
| 20 Mar 2023 | 6.47 | 6.48 | 6.29 | 6.33 | 6.33 | 2,231,600 |
| 17 Mar 2023 | 6.60 | 6.60 | 6.38 | 6.46 | 6.46 | 3,472,900 |
| 16 Mar 2023 | 6.85 | 6.85 | 6.46 | 6.62 | 6.62 | 2,458,800 |
| 15 Mar 2023 | 6.58 | 6.94 | 6.52 | 6.82 | 6.82 | 2,912,100 |
| 14 Mar 2023 | 6.60 | 6.70 | 6.49 | 6.65 | 6.65 | 3,270,800 |
| 13 Mar 2023 | 6.27 | 6.54 | 6.18 | 6.50 | 6.50 | 3,816,900 |
| 10 Mar 2023 | 6.46 | 6.48 | 5.96 | 6.21 | 6.21 | 5,460,600 |
| 09 Mar 2023 | 6.96 | 7.01 | 6.45 | 6.49 | 6.49 | 2,918,100 |
| 08 Mar 2023 | 7.15 | 7.21 | 6.87 | 6.94 | 6.94 | 2,037,200 |
| 07 Mar 2023 | 6.94 | 7.37 | 6.68 | 7.20 | 7.20 | 4,599,900 |
| 06 Mar 2023 | 7.44 | 7.44 | 6.90 | 6.94 | 6.94 | 3,227,700 |
| 03 Mar 2023 | 7.19 | 7.46 | 7.02 | 7.35 | 7.35 | 2,876,400 |
| 02 Mar 2023 | 7.23 | 7.33 | 7.09 | 7.12 | 7.12 | 3,026,100 |
| 01 Mar 2023 | 7.32 | 7.62 | 7.12 | 7.30 | 7.30 | 4,964,100 |
| 28 Feb 2023 | 7.09 | 7.34 | 7.06 | 7.29 | 7.29 | 3,647,500 |
| 27 Feb 2023 | 7.20 | 7.31 | 7.07 | 7.17 | 7.17 | 4,153,000 |
| 24 Feb 2023 | 7.15 | 7.15 | 6.99 | 7.00 | 7.00 | 2,094,600 |
| 23 Feb 2023 | 7.44 | 7.47 | 7.05 | 7.25 | 7.25 | 1,835,100 |
| 22 Feb 2023 | 7.05 | 7.40 | 7.05 | 7.40 | 7.40 | 2,360,100 |
| 21 Feb 2023 | 7.30 | 7.30 | 7.01 | 7.03 | 7.03 | 2,933,700 |
| 17 Feb 2023 | 7.00 | 7.37 | 6.83 | 7.35 | 7.35 | 2,817,800 |
| 16 Feb 2023 | 7.26 | 7.32 | 6.98 | 6.99 | 6.99 | 4,771,300 |
| 15 Feb 2023 | 7.31 | 7.40 | 7.18 | 7.28 | 7.28 | 2,717,500 |
| 14 Feb 2023 | 7.12 | 7.43 | 7.03 | 7.34 | 7.34 | 2,942,300 |
| 13 Feb 2023 | 7.34 | 7.38 | 7.16 | 7.19 | 7.19 | 2,364,800 |
| 10 Feb 2023 | 7.36 | 7.45 | 7.16 | 7.36 | 7.36 | 4,056,600 |
| 09 Feb 2023 | 7.84 | 7.91 | 7.32 | 7.42 | 7.42 | 3,928,200 |
| 08 Feb 2023 | 8.22 | 8.22 | 7.76 | 7.77 | 7.77 | 2,468,400 |
| 07 Feb 2023 | 8.21 | 8.34 | 7.98 | 8.22 | 8.22 | 2,666,600 |
| 06 Feb 2023 | 8.00 | 8.49 | 7.88 | 8.20 | 8.20 | 5,083,200 |
| 03 Feb 2023 | 7.95 | 8.15 | 7.91 | 7.98 | 7.98 | 2,664,700 |
| 02 Feb 2023 | 8.10 | 8.26 | 7.92 | 8.13 | 8.13 | 4,449,900 |
| 01 Feb 2023 | 7.95 | 8.01 | 7.70 | 7.91 | 7.91 | 2,814,700 |
| 31 Jan 2023 | 8.01 | 8.19 | 7.90 | 7.96 | 7.96 | 4,476,700 |
| 30 Jan 2023 | 8.05 | 8.19 | 7.77 | 7.95 | 7.95 | 4,104,800 |
| 27 Jan 2023 | 8.24 | 8.43 | 7.92 | 8.16 | 8.16 | 7,545,800 |
| 26 Jan 2023 | 7.84 | 7.88 | 7.43 | 7.69 | 7.69 | 5,459,100 |
| 25 Jan 2023 | 7.55 | 7.83 | 7.17 | 7.74 | 7.74 | 10,897,900 |
| 24 Jan 2023 | 6.99 | 7.86 | 6.86 | 7.69 | 7.69 | 19,669,500 |
| 23 Jan 2023 | 6.65 | 7.12 | 6.50 | 7.00 | 7.00 | 9,520,900 |
| 20 Jan 2023 | 6.23 | 6.31 | 6.10 | 6.27 | 6.27 | 4,455,400 |
| 19 Jan 2023 | 6.27 | 6.30 | 6.08 | 6.16 | 6.16 | 2,532,600 |
| 18 Jan 2023 | 6.48 | 6.80 | 6.23 | 6.27 | 6.27 | 3,234,700 |
| 17 Jan 2023 | 6.44 | 6.50 | 6.23 | 6.43 | 6.43 | 3,905,200 |
| 13 Jan 2023 | 6.37 | 6.56 | 6.20 | 6.35 | 6.35 | 3,063,800 |
| 12 Jan 2023 | 6.13 | 6.48 | 5.95 | 6.48 | 6.48 | 4,022,900 |
| 11 Jan 2023 | 6.17 | 6.27 | 5.95 | 6.14 | 6.14 | 2,782,100 |
| 10 Jan 2023 | 6.07 | 6.31 | 5.92 | 6.16 | 6.16 | 3,079,800 |
| 09 Jan 2023 | 6.41 | 6.45 | 6.11 | 6.15 | 6.15 | 3,186,600 |
| 06 Jan 2023 | 6.39 | 6.51 | 6.24 | 6.36 | 6.36 | 2,745,600 |
| 05 Jan 2023 | 6.33 | 6.41 | 6.15 | 6.34 | 6.34 | 3,970,000 |
| 04 Jan 2023 | 6.11 | 6.45 | 6.11 | 6.39 | 6.39 | 2,892,600 |
| 03 Jan 2023 | 6.44 | 6.59 | 6.02 | 6.11 | 6.11 | 3,295,000 |
| 30 Dec 2022 | 6.19 | 6.40 | 6.13 | 6.39 | 6.39 | 2,583,300 |
| 29 Dec 2022 | 5.72 | 6.34 | 5.61 | 6.27 | 6.27 | 3,029,500 |
| 28 Dec 2022 | 5.62 | 5.88 | 5.59 | 5.68 | 5.68 | 2,883,700 |
| 27 Dec 2022 | 6.08 | 6.12 | 5.61 | 5.62 | 5.62 | 2,753,800 |
| 23 Dec 2022 | 6.16 | 6.23 | 5.91 | 6.12 | 6.12 | 2,641,900 |
| 22 Dec 2022 | 5.97 | 6.13 | 5.75 | 6.08 | 6.08 | 7,634,100 |
| 21 Dec 2022 | 6.15 | 6.33 | 6.02 | 6.05 | 6.05 | 2,894,300 |
| 20 Dec 2022 | 6.03 | 6.19 | 5.96 | 6.10 | 6.10 | 4,224,900 |
| 19 Dec 2022 | 6.48 | 6.48 | 6.01 | 6.06 | 6.06 | 3,436,100 |
| 16 Dec 2022 | 6.30 | 6.58 | 6.16 | 6.47 | 6.47 | 8,809,000 |
| 15 Dec 2022 | 6.65 | 6.75 | 6.33 | 6.38 | 6.38 | 3,249,000 |
| 14 Dec 2022 | 6.86 | 6.95 | 6.70 | 6.74 | 6.74 | 2,508,700 |
| 13 Dec 2022 | 6.79 | 7.02 | 6.64 | 6.90 | 6.90 | 4,374,200 |
| 12 Dec 2022 | 6.93 | 6.96 | 6.50 | 6.61 | 6.61 | 3,823,600 |
| 09 Dec 2022 | 6.85 | 6.96 | 6.41 | 6.92 | 6.92 | 16,017,700 |
| 08 Dec 2022 | 7.30 | 7.40 | 7.11 | 7.17 | 7.17 | 3,493,500 |
| 07 Dec 2022 | 7.52 | 7.64 | 7.20 | 7.26 | 7.26 | 5,581,300 |
| 06 Dec 2022 | 7.99 | 8.02 | 7.49 | 7.59 | 7.59 | 6,429,100 |
| 05 Dec 2022 | 8.24 | 8.42 | 7.79 | 8.03 | 8.03 | 19,854,500 |
| 02 Dec 2022 | 6.31 | 6.89 | 6.28 | 6.84 | 6.84 | 14,067,000 |
| 01 Dec 2022 | 6.56 | 6.78 | 6.32 | 6.41 | 6.41 | 5,974,800 |
| 30 Nov 2022 | 6.15 | 6.41 | 6.07 | 6.40 | 6.40 | 5,916,300 |
| 29 Nov 2022 | 6.31 | 6.31 | 6.06 | 6.14 | 6.14 | 5,204,200 |
| 28 Nov 2022 | 6.18 | 6.23 | 5.93 | 5.95 | 5.95 | 3,354,700 |
| 25 Nov 2022 | 6.15 | 6.29 | 6.05 | 6.18 | 6.18 | 1,378,500 |
| 23 Nov 2022 | 6.28 | 6.40 | 6.06 | 6.22 | 6.22 | 3,365,700 |
| 22 Nov 2022 | 6.63 | 6.63 | 6.11 | 6.28 | 6.28 | 4,009,800 |
| 21 Nov 2022 | 6.57 | 6.64 | 6.28 | 6.49 | 6.49 | 5,646,600 |
| 18 Nov 2022 | 6.24 | 6.65 | 5.42 | 6.62 | 6.62 | 12,353,800 |
| 17 Nov 2022 | 7.19 | 7.28 | 6.99 | 7.10 | 7.10 | 2,092,900 |
| 16 Nov 2022 | 7.45 | 7.68 | 7.26 | 7.29 | 7.29 | 2,611,900 |
| 15 Nov 2022 | 7.80 | 7.85 | 7.44 | 7.55 | 7.55 | 3,597,200 |
| 14 Nov 2022 | 8.87 | 8.90 | 7.52 | 7.56 | 7.56 | 5,809,800 |
| 11 Nov 2022 | 8.60 | 9.32 | 8.60 | 8.88 | 8.88 | 4,380,500 |
| 10 Nov 2022 | 8.32 | 8.74 | 8.16 | 8.67 | 8.67 | 4,083,400 |
| 09 Nov 2022 | 8.17 | 8.22 | 7.83 | 7.84 | 7.84 | 2,182,500 |
| 08 Nov 2022 | 8.26 | 8.75 | 8.24 | 8.28 | 8.28 | 2,581,700 |
| 07 Nov 2022 | 8.95 | 9.09 | 8.14 | 8.21 | 8.21 | 3,013,100 |
| 04 Nov 2022 | 9.02 | 9.26 | 8.58 | 8.90 | 8.90 | 2,957,800 |
| 03 Nov 2022 | 8.78 | 8.99 | 8.51 | 8.53 | 8.53 | 2,220,100 |
| 02 Nov 2022 | 9.33 | 9.46 | 8.90 | 8.90 | 8.90 | 2,304,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
