Iovance Biotherapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 11.270 | 11.330 | 11.072 | 11.330 | 11.330 | 28,555 |
| 2024-08-27 | 11.880 | 11.930 | 11.230 | 11.290 | 11.290 | 89,663 |
| 2024-08-23 | 11.700 | 12.480 | 11.700 | 11.950 | 11.950 | 91,265 |
| 2024-08-22 | 11.870 | 11.975 | 11.620 | 11.705 | 11.705 | 53,148 |
| 2024-08-21 | 11.320 | 11.770 | 11.260 | 11.730 | 11.730 | 41,057 |
| 2024-08-20 | 11.020 | 11.290 | 10.980 | 11.280 | 11.280 | 22,342 |
| 2024-08-19 | 10.498 | 11.010 | 10.498 | 10.730 | 10.730 | 37,688 |
| 2024-08-16 | 10.590 | 10.645 | 10.258 | 10.520 | 10.520 | 23,906 |
| 2024-08-15 | 10.310 | 10.739 | 10.260 | 10.560 | 10.560 | 28,701 |
| 2024-08-14 | 10.704 | 10.848 | 9.880 | 10.065 | 10.065 | 73,444 |
| 2024-08-13 | 10.040 | 10.460 | 9.982 | 10.340 | 10.340 | 46,736 |
| 2024-08-12 | 9.780 | 10.550 | 9.571 | 9.751 | 9.751 | 75,805 |
| 2024-08-09 | 8.550 | 10.300 | 8.550 | 9.521 | 9.521 | 251,542 |
| 2024-08-08 | 7.370 | 7.870 | 7.370 | 7.810 | 7.810 | 9,358 |
| 2024-08-07 | 7.950 | 7.970 | 7.308 | 7.308 | 7.308 | 39,099 |
| 2024-08-06 | 7.390 | 7.765 | 7.297 | 7.660 | 7.660 | 31,621 |
| 2024-08-05 | 7.330 | 7.830 | 7.120 | 7.659 | 7.659 | 22,864 |
| 2024-08-02 | 7.682 | 7.954 | 7.610 | 7.710 | 7.710 | 39,110 |
| 2024-08-01 | 8.717 | 8.890 | 8.394 | 8.519 | 8.519 | 10,287 |
| 2024-07-31 | 9.020 | 9.047 | 8.728 | 8.772 | 8.772 | 5,825 |
| 2024-07-30 | 9.050 | 9.075 | 8.805 | 8.815 | 8.815 | 23,953 |
| 2024-07-29 | 9.150 | 9.150 | 8.250 | 9.040 | 9.040 | 59,038 |
| 2024-07-26 | 9.690 | 10.100 | 9.040 | 9.195 | 9.195 | 160,890 |
| 2024-07-25 | 9.120 | 9.635 | 9.090 | 9.470 | 9.470 | 39,980 |
| 2024-07-24 | 8.548 | 9.198 | 8.548 | 9.158 | 9.158 | 139,554 |
| 2024-07-23 | 8.230 | 8.660 | 8.225 | 8.579 | 8.579 | 12,789 |
| 2024-07-22 | 7.970 | 8.180 | 7.970 | 8.149 | 8.149 | 12,520 |
| 2024-07-19 | 8.300 | 8.300 | 7.932 | 7.935 | 7.935 | 13,019 |
| 2024-07-18 | 8.950 | 9.150 | 8.390 | 8.390 | 8.390 | 38,325 |
| 2024-07-17 | 9.260 | 9.370 | 8.885 | 8.945 | 8.945 | 31,924 |
| 2024-07-16 | 8.976 | 9.378 | 8.850 | 9.370 | 9.370 | 59,444 |
| 2024-07-15 | 8.740 | 8.860 | 8.525 | 8.535 | 8.535 | 19,832 |
| 2024-07-12 | 8.530 | 9.100 | 8.420 | 8.600 | 8.600 | 64,911 |
| 2024-07-11 | 8.185 | 8.620 | 8.100 | 8.502 | 8.502 | 98,895 |
| 2024-07-10 | 7.720 | 7.870 | 7.602 | 7.705 | 7.705 | 16,163 |
| 2024-07-09 | 7.260 | 7.600 | 7.185 | 7.580 | 7.580 | 11,281 |
| 2024-07-08 | 7.330 | 7.490 | 7.200 | 7.210 | 7.210 | 4,075 |
| 2024-07-05 | 7.377 | 7.440 | 7.215 | 7.235 | 7.235 | 92,214 |
| 2024-07-03 | 7.780 | 7.850 | 7.305 | 7.390 | 7.390 | 13,067 |
| 2024-07-02 | 8.030 | 8.060 | 7.730 | 7.730 | 7.730 | 7,393 |
| 2024-07-01 | 8.020 | 8.160 | 7.955 | 7.999 | 7.999 | 38,937 |
| 2024-06-28 | 8.082 | 8.190 | 7.680 | 7.790 | 7.790 | 34,880 |
| 2024-06-27 | 7.880 | 8.120 | 7.880 | 8.047 | 8.047 | 3,760 |
| 2024-06-26 | 8.430 | 8.440 | 8.125 | 8.129 | 8.129 | 38,783 |
| 2024-06-25 | 8.100 | 8.340 | 7.990 | 8.300 | 8.300 | 6,454 |
| 2024-06-24 | 8.060 | 8.210 | 7.957 | 8.000 | 8.000 | 9,529 |
| 2024-06-21 | 8.030 | 8.120 | 7.940 | 8.088 | 8.088 | 3,609 |
| 2024-06-20 | 7.825 | 8.039 | 7.765 | 8.020 | 8.020 | 14,186 |
| 2024-06-18 | 8.010 | 8.055 | 7.821 | 7.875 | 7.875 | 6,473 |
| 2024-06-17 | 8.022 | 8.115 | 7.880 | 8.115 | 8.115 | 12,310 |
| 2024-06-14 | 8.220 | 8.220 | 8.081 | 8.155 | 8.155 | 3,914 |
| 2024-06-13 | 8.540 | 8.545 | 8.151 | 8.478 | 8.478 | 6,810 |
| 2024-06-12 | 9.150 | 9.241 | 8.710 | 8.805 | 8.805 | 53,121 |
| 2024-06-11 | 7.930 | 8.630 | 7.910 | 8.630 | 8.630 | 11,037 |
| 2024-06-10 | 7.640 | 7.950 | 7.590 | 7.770 | 7.770 | 12,420 |
| 2024-06-07 | 8.050 | 8.118 | 7.710 | 7.740 | 7.740 | 11,807 |
| 2024-06-06 | 8.200 | 8.500 | 8.000 | 8.089 | 8.089 | 9,417 |
| 2024-06-05 | 8.100 | 8.401 | 7.985 | 8.199 | 8.199 | 7,714 |
| 2024-06-04 | 8.500 | 8.500 | 8.045 | 8.210 | 8.210 | 26,057 |
| 2024-06-03 | 9.070 | 9.190 | 8.411 | 8.470 | 8.470 | 16,808 |
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.