Singapore markets open in 3 hours 23 minutes

Iovance Biotherapeutics, Inc. (IOVA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
9.34-0.24 (-2.51%)
At close: 04:00PM EDT
9.30 -0.04 (-0.43%)
After hours: 05:08PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20229.739.919.159.349.342,704,789
30 Sept 20229.4610.099.469.589.581,757,100
29 Sept 202210.0610.129.469.539.532,178,400
28 Sept 202210.0310.379.9910.2410.241,805,600
27 Sept 20229.9010.079.719.899.892,060,700
26 Sept 20229.7610.229.579.599.591,989,500
23 Sept 20229.9910.009.509.799.792,120,800
22 Sept 20229.9210.229.7510.0510.051,600,200
21 Sept 202210.7710.7710.0310.0310.032,409,800
20 Sept 202210.4910.7710.4310.6910.691,401,600
19 Sept 202210.8010.8610.3110.6410.642,637,600
16 Sept 202211.6411.7410.6810.8410.844,434,300
15 Sept 202210.9911.8810.9811.8711.872,354,500
14 Sept 202211.0011.1310.7311.0711.071,950,500
13 Sept 202211.1611.3110.7610.9910.992,707,400
12 Sept 202211.1911.6010.9211.6011.601,385,500
09 Sept 202211.2711.3810.9711.2011.201,290,400
08 Sept 202210.6911.3810.6411.2711.271,882,100
07 Sept 202210.0010.869.9210.8310.832,132,700
06 Sept 202210.9811.029.9910.0210.022,294,900
02 Sept 202211.0211.2210.6410.9810.981,809,000
01 Sept 202210.6010.9510.3810.9410.942,228,200
31 Aug 202210.7710.8410.5610.7210.722,018,500
30 Aug 202210.8911.1010.3510.4510.452,378,500
29 Aug 202210.8011.2110.6310.7010.702,136,300
26 Aug 202211.6711.7310.9411.0011.002,461,800
25 Aug 202211.7811.9311.4611.6911.691,918,700
24 Aug 202211.8511.9511.4911.6411.642,304,400
23 Aug 202211.8911.9411.4311.7411.742,607,000
22 Aug 202211.9412.0711.6511.7711.771,998,600
19 Aug 202212.1312.3311.7012.0012.001,911,400
18 Aug 202212.5412.6711.9512.3812.382,230,500
17 Aug 202212.7413.3212.7412.7912.792,319,500
16 Aug 202212.8813.2812.5113.0513.053,439,100
15 Aug 202212.5212.9312.4112.8512.851,362,300
12 Aug 202212.0612.7511.8912.6612.661,818,200
11 Aug 202212.3612.5611.7011.8411.842,637,800
10 Aug 202212.2312.3911.9812.3812.381,918,300
09 Aug 202212.1712.4011.7412.0112.012,282,200
08 Aug 202212.3213.0012.0412.3112.312,745,800
05 Aug 202211.3712.3211.2012.1812.184,105,600
04 Aug 202212.2312.5411.9712.5412.542,703,300
03 Aug 202211.7112.5311.7112.0412.042,677,100
02 Aug 202211.0711.5811.0211.5011.502,021,700
01 Aug 202211.6211.7110.9911.1211.122,360,500
29 Jul 202211.7811.7811.2111.6511.652,160,900
28 Jul 202212.1812.2111.0611.6511.652,860,300
27 Jul 202212.1212.2311.7212.1512.152,671,500
26 Jul 202211.8112.3611.7712.0012.001,645,800
25 Jul 202211.9212.0511.5711.9811.981,676,400
22 Jul 202212.6412.8511.7411.7811.782,439,700
21 Jul 202212.9213.0812.3612.5212.521,873,800
20 Jul 202212.4813.4412.4512.9412.943,971,900
19 Jul 202212.1012.7111.9212.4712.473,033,500
18 Jul 202212.9713.1011.8512.0012.003,617,900
15 Jul 202212.9012.9012.3412.8012.801,948,600
14 Jul 202212.4012.8712.2812.7012.702,381,400
13 Jul 202211.7312.7511.6412.4512.452,253,600
12 Jul 202211.7512.2011.1612.1512.152,649,900
11 Jul 202212.3312.5111.6711.6911.693,208,200
08 Jul 202212.3512.6612.2712.5212.522,586,600
07 Jul 202212.0512.9011.8512.5912.594,056,800
06 Jul 202211.6312.4111.6111.9911.995,381,300
05 Jul 202211.2111.5910.9311.5711.574,493,000
01 Jul 202211.0611.6210.9411.4711.474,141,600
30 Jun 202210.8011.2110.3411.0411.043,322,100
29 Jun 202210.8910.9510.5110.8910.893,450,200
28 Jun 202211.1311.5410.7910.9810.985,130,300
27 Jun 202210.3511.4710.3411.1311.136,599,900
24 Jun 202210.3310.9210.0910.3510.3522,384,400
23 Jun 20229.8010.489.7510.3310.337,060,500
22 Jun 20229.0110.159.019.869.865,198,700
21 Jun 20228.879.748.879.199.195,022,000
17 Jun 20228.139.448.138.768.7611,254,200
16 Jun 20227.938.237.708.138.133,880,300
15 Jun 20227.708.377.678.208.204,182,000
14 Jun 20227.717.897.247.737.733,225,700
13 Jun 20227.998.097.387.687.684,118,500
10 Jun 20228.489.208.278.308.306,484,100
09 Jun 20229.049.338.548.548.545,589,900
08 Jun 20228.259.478.229.149.147,054,300
07 Jun 20227.508.397.378.328.328,235,800
06 Jun 20227.868.147.417.537.539,628,900
03 Jun 20226.987.876.917.857.8526,948,700
02 Jun 20226.306.766.186.606.609,576,700
01 Jun 20226.656.706.286.386.3810,264,500
31 May 20226.997.496.656.756.7513,509,500
27 May 20227.807.916.757.027.0236,758,800
26 May 202214.7515.6314.3815.1215.124,756,100
25 May 202214.4314.8114.0214.7814.781,707,900
24 May 202214.7014.7314.1014.3614.361,487,800
23 May 202215.4015.6514.8015.0115.011,758,600
20 May 202215.2315.5914.4915.4315.431,478,200
19 May 202214.4615.1614.2414.9514.951,418,000
18 May 202214.2915.1414.2514.5914.591,715,600
17 May 202214.3714.9414.1914.8814.881,376,200
16 May 202213.7914.5613.6214.0514.051,155,200
13 May 202212.8814.2612.6314.0714.072,152,700
12 May 202212.0312.9011.9112.5412.542,572,400
11 May 202213.4013.6412.3112.3212.322,522,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...