IOVA - Iovance Biotherapeutics, Inc.
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 8.15 | 8.32 | 8.09 | 8.15 | 8.15 | 3,229,931 |
| 05 Jun 2023 | 8.80 | 8.86 | 8.11 | 8.22 | 8.22 | 7,834,100 |
| 02 Jun 2023 | 8.86 | 9.00 | 8.66 | 8.80 | 8.80 | 4,956,600 |
| 01 Jun 2023 | 8.75 | 9.14 | 8.60 | 8.73 | 8.73 | 7,707,800 |
| 31 May 2023 | 8.84 | 9.15 | 8.62 | 8.74 | 8.74 | 11,727,200 |
| 30 May 2023 | 9.09 | 9.20 | 8.15 | 8.85 | 8.85 | 20,316,000 |
| 26 May 2023 | 7.70 | 7.70 | 7.32 | 7.55 | 7.55 | 5,664,000 |
| 25 May 2023 | 8.07 | 8.18 | 7.12 | 7.69 | 7.69 | 9,939,600 |
| 24 May 2023 | 9.10 | 9.10 | 8.04 | 8.07 | 8.07 | 10,038,000 |
| 23 May 2023 | 8.22 | 9.36 | 8.21 | 9.06 | 9.06 | 14,284,100 |
| 22 May 2023 | 7.44 | 8.30 | 7.42 | 7.99 | 7.99 | 5,480,000 |
| 19 May 2023 | 7.52 | 7.68 | 7.27 | 7.36 | 7.36 | 2,999,100 |
| 18 May 2023 | 7.53 | 7.53 | 7.19 | 7.44 | 7.44 | 3,307,000 |
| 17 May 2023 | 7.62 | 7.65 | 7.07 | 7.50 | 7.50 | 4,407,200 |
| 16 May 2023 | 7.73 | 7.73 | 7.43 | 7.49 | 7.49 | 6,485,000 |
| 15 May 2023 | 7.50 | 8.00 | 7.45 | 7.84 | 7.84 | 5,236,200 |
| 12 May 2023 | 7.57 | 7.64 | 7.29 | 7.47 | 7.47 | 3,743,500 |
| 11 May 2023 | 7.62 | 7.84 | 7.43 | 7.50 | 7.50 | 5,774,700 |
| 10 May 2023 | 7.62 | 7.97 | 7.42 | 7.64 | 7.64 | 7,331,700 |
| 09 May 2023 | 7.06 | 7.41 | 7.02 | 7.36 | 7.36 | 4,584,200 |
| 08 May 2023 | 6.90 | 7.24 | 6.71 | 7.08 | 7.08 | 4,645,000 |
| 05 May 2023 | 6.98 | 6.99 | 6.74 | 6.85 | 6.85 | 3,240,600 |
| 04 May 2023 | 6.59 | 6.95 | 6.42 | 6.85 | 6.85 | 3,562,600 |
| 03 May 2023 | 6.15 | 6.67 | 6.15 | 6.53 | 6.53 | 4,284,900 |
| 02 May 2023 | 6.37 | 6.42 | 6.06 | 6.13 | 6.13 | 4,451,500 |
| 01 May 2023 | 5.70 | 6.55 | 5.59 | 6.43 | 6.43 | 8,591,400 |
| 28 Apr 2023 | 5.35 | 5.73 | 5.28 | 5.64 | 5.64 | 2,911,700 |
| 27 Apr 2023 | 5.48 | 5.57 | 5.32 | 5.36 | 5.36 | 2,479,300 |
| 26 Apr 2023 | 5.53 | 5.63 | 5.35 | 5.47 | 5.47 | 1,991,800 |
| 25 Apr 2023 | 5.65 | 5.79 | 5.42 | 5.51 | 5.51 | 2,746,900 |
| 24 Apr 2023 | 5.76 | 5.77 | 5.54 | 5.70 | 5.70 | 2,659,400 |
| 21 Apr 2023 | 5.62 | 5.82 | 5.57 | 5.71 | 5.71 | 1,957,400 |
| 20 Apr 2023 | 5.73 | 5.73 | 5.51 | 5.61 | 5.61 | 2,955,000 |
| 19 Apr 2023 | 5.62 | 5.94 | 5.56 | 5.85 | 5.85 | 2,238,100 |
| 18 Apr 2023 | 5.84 | 5.85 | 5.54 | 5.68 | 5.68 | 3,204,300 |
| 17 Apr 2023 | 5.67 | 5.86 | 5.63 | 5.81 | 5.81 | 3,090,100 |
| 14 Apr 2023 | 5.80 | 5.82 | 5.55 | 5.64 | 5.64 | 2,635,100 |
| 13 Apr 2023 | 5.44 | 5.91 | 5.37 | 5.82 | 5.82 | 3,484,000 |
| 12 Apr 2023 | 5.55 | 5.62 | 5.35 | 5.38 | 5.38 | 2,947,400 |
| 11 Apr 2023 | 5.57 | 5.63 | 5.35 | 5.50 | 5.50 | 2,652,900 |
| 10 Apr 2023 | 5.88 | 5.89 | 5.33 | 5.58 | 5.58 | 5,157,700 |
| 06 Apr 2023 | 5.91 | 6.03 | 5.78 | 5.93 | 5.93 | 2,002,000 |
| 05 Apr 2023 | 6.09 | 6.09 | 5.78 | 5.87 | 5.87 | 2,219,700 |
| 04 Apr 2023 | 6.20 | 6.21 | 5.82 | 5.92 | 5.92 | 6,699,600 |
| 03 Apr 2023 | 6.13 | 6.44 | 6.09 | 6.28 | 6.28 | 3,521,000 |
| 31 Mar 2023 | 6.14 | 6.25 | 6.03 | 6.11 | 6.11 | 5,505,600 |
| 30 Mar 2023 | 6.66 | 6.76 | 6.12 | 6.15 | 6.15 | 3,145,300 |
| 29 Mar 2023 | 6.26 | 6.66 | 6.21 | 6.63 | 6.63 | 4,639,600 |
| 28 Mar 2023 | 6.11 | 6.46 | 6.08 | 6.21 | 6.21 | 4,777,800 |
| 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 | 5,464,000 |
| 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 |
| *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.