Iovance Biotherapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 13.750 | 14.740 | 13.520 | 14.080 | 14.080 | 81,381 |
| 2026-10-16 | 14.830 | 14.980 | 13.610 | 13.830 | 13.830 | 83,097 |
| 2026-10-15 | 14.140 | 14.540 | 13.740 | 14.390 | 14.390 | 37,718 |
| 2026-10-14 | 14.390 | 14.730 | 14.150 | 14.440 | 14.440 | 49,870 |
| 2026-10-13 | 14.570 | 14.800 | 14.300 | 14.710 | 14.710 | 30,961 |
| 2026-10-12 | 14.620 | 15.113 | 14.200 | 14.670 | 14.670 | 39,900 |
| 2026-10-09 | 13.500 | 14.935 | 13.330 | 14.681 | 14.681 | 105,285 |
| 2026-10-08 | 13.000 | 13.330 | 12.550 | 13.240 | 13.240 | 42,677 |
| 2026-10-07 | 13.000 | 13.150 | 12.330 | 12.920 | 12.920 | 40,627 |
| 2026-10-06 | 14.110 | 14.260 | 12.924 | 13.190 | 13.190 | 151,494 |
| 2026-10-05 | 14.150 | 14.450 | 13.600 | 14.285 | 14.285 | 68,157 |
| 2026-10-02 | 14.270 | 14.750 | 13.960 | 14.230 | 14.230 | 84,553 |
| 2026-10-01 | 14.860 | 15.120 | 14.290 | 14.310 | 14.310 | 81,058 |
| 2026-09-30 | 14.530 | 15.101 | 14.100 | 14.990 | 14.990 | 128,109 |
| 2026-09-29 | 11.000 | 15.300 | 10.850 | 14.710 | 14.710 | 1,159,710 |
| 2026-09-28 | 10.980 | 11.142 | 10.680 | 11.030 | 11.030 | 113,693 |
| 2026-09-25 | 10.940 | 11.110 | 10.700 | 10.995 | 10.995 | 33,078 |
| 2026-09-24 | 10.190 | 10.670 | 10.160 | 10.503 | 10.503 | 40,239 |
| 2026-09-23 | 10.780 | 10.840 | 10.120 | 10.235 | 10.235 | 63,735 |
| 2026-09-22 | 10.290 | 10.640 | 10.040 | 10.620 | 10.620 | 46,042 |
| 2026-09-21 | 10.440 | 10.650 | 10.180 | 10.250 | 10.250 | 110,314 |
| 2026-09-18 | 10.120 | 10.350 | 9.840 | 10.060 | 10.060 | 79,134 |
| 2026-09-17 | 9.990 | 10.975 | 9.880 | 10.185 | 10.185 | 238,851 |
| 2026-09-16 | 9.450 | 9.900 | 9.310 | 9.750 | 9.750 | 294,940 |
| 2026-09-15 | 9.170 | 9.318 | 8.990 | 9.240 | 9.240 | 70,340 |
| 2026-09-14 | 8.530 | 9.350 | 8.410 | 9.270 | 9.270 | 222,571 |
| 2026-09-11 | 8.140 | 8.475 | 8.040 | 8.470 | 8.470 | 24,747 |
| 2026-09-10 | 8.600 | 8.600 | 8.040 | 8.070 | 8.070 | 73,826 |
| 2026-09-09 | 8.750 | 8.780 | 8.520 | 8.618 | 8.618 | 107,941 |
| 2026-09-08 | 8.770 | 8.900 | 8.510 | 8.760 | 8.760 | 73,054 |
| 2026-09-04 | 8.850 | 8.920 | 8.640 | 8.650 | 8.650 | 85,558 |
| 2026-09-03 | 8.740 | 8.870 | 8.620 | 8.740 | 8.740 | 54,981 |
| 2026-09-02 | 8.290 | 8.690 | 8.145 | 8.530 | 8.530 | 61,797 |
| 2026-09-01 | 8.190 | 8.250 | 7.970 | 8.080 | 8.080 | 57,229 |
| 2026-08-31 | 8.080 | 8.180 | 7.650 | 8.021 | 8.021 | 96,829 |
| 2026-08-28 | 8.210 | 8.500 | 7.980 | 8.060 | 8.060 | 76,330 |
| 2026-08-27 | 8.220 | 8.309 | 7.950 | 8.260 | 8.260 | 133,709 |
| 2026-08-26 | 8.520 | 8.600 | 8.140 | 8.190 | 8.190 | 135,778 |
| 2026-08-25 | 8.060 | 8.480 | 7.770 | 8.360 | 8.360 | 144,891 |
| 2026-08-24 | 8.300 | 8.460 | 7.800 | 8.061 | 8.061 | 185,890 |
| 2026-08-21 | 8.980 | 9.270 | 8.220 | 8.240 | 8.240 | 276,988 |
| 2026-08-20 | 8.040 | 8.860 | 7.800 | 8.860 | 8.860 | 377,080 |
| 2026-08-19 | 6.990 | 7.840 | 6.500 | 7.802 | 7.802 | 265,358 |
| 2026-08-18 | 7.030 | 7.300 | 6.980 | 7.000 | 7.000 | 58,463 |
| 2026-08-17 | 6.990 | 7.230 | 6.710 | 7.170 | 7.170 | 215,472 |
| 2026-08-14 | 6.520 | 6.619 | 6.380 | 6.600 | 6.600 | 200,597 |
| 2026-08-13 | 6.670 | 6.795 | 6.430 | 6.550 | 6.550 | 228,384 |
| 2026-08-12 | 6.450 | 6.620 | 6.400 | 6.540 | 6.540 | 76,094 |
| 2026-08-11 | 6.440 | 6.515 | 6.211 | 6.410 | 6.410 | 25,986 |
| 2026-08-10 | 6.360 | 6.600 | 6.160 | 6.360 | 6.360 | 189,865 |
| 2026-08-07 | 6.140 | 6.900 | 5.880 | 6.260 | 6.260 | 346,334 |
| 2026-08-06 | 4.400 | 6.390 | 4.340 | 6.070 | 6.070 | 1,270,926 |
| 2026-08-05 | 4.350 | 4.538 | 4.350 | 4.450 | 4.450 | 150,607 |
| 2026-08-04 | 4.260 | 4.480 | 4.260 | 4.440 | 4.440 | 91,148 |
| 2026-08-03 | 4.130 | 4.360 | 3.970 | 4.320 | 4.320 | 157,809 |
| 2026-07-31 | 4.540 | 4.630 | 4.020 | 4.120 | 4.120 | 203,738 |
| 2026-07-30 | 4.650 | 4.840 | 4.530 | 4.780 | 4.780 | 243,960 |
| 2026-07-29 | 4.700 | 4.810 | 4.500 | 4.690 | 4.690 | 92,387 |
| 2026-07-28 | 4.940 | 5.000 | 4.670 | 4.720 | 4.720 | 152,701 |
| 2026-07-27 | 5.020 | 5.140 | 4.850 | 5.000 | 5.000 | 140,498 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.