Iovance Biotherapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 8.990 | 9.400 | 8.930 | 9.000 | 9.000 | 10,774 |
| 2024-05-30 | 9.305 | 9.410 | 9.020 | 9.110 | 9.110 | 8,258 |
| 2024-05-29 | 9.485 | 9.520 | 9.150 | 9.170 | 9.170 | 16,785 |
| 2024-05-28 | 10.210 | 10.250 | 9.749 | 9.815 | 9.815 | 14,772 |
| 2024-05-24 | 11.060 | 11.060 | 9.890 | 10.095 | 10.095 | 14,839 |
| 2024-05-23 | 10.288 | 10.380 | 9.910 | 10.008 | 10.008 | 14,195 |
| 2024-05-22 | 10.290 | 10.540 | 10.110 | 10.380 | 10.380 | 22,493 |
| 2024-05-21 | 10.330 | 10.810 | 10.150 | 10.240 | 10.240 | 21,858 |
| 2024-05-20 | 10.180 | 10.390 | 10.110 | 10.380 | 10.380 | 5,893 |
| 2024-05-17 | 10.470 | 10.600 | 10.229 | 10.300 | 10.300 | 10,019 |
| 2024-05-16 | 10.600 | 10.769 | 10.400 | 10.409 | 10.409 | 22,295 |
| 2024-05-15 | 10.990 | 11.380 | 10.752 | 10.909 | 10.909 | 17,011 |
| 2024-05-14 | 10.900 | 11.150 | 10.680 | 10.800 | 10.800 | 21,941 |
| 2024-05-13 | 11.210 | 11.435 | 10.450 | 10.530 | 10.530 | 38,060 |
| 2024-05-10 | 14.270 | 14.270 | 10.740 | 10.850 | 10.850 | 83,316 |
| 2024-05-09 | 13.380 | 13.580 | 13.050 | 13.338 | 13.338 | 10,149 |
| 2024-05-08 | 13.763 | 13.810 | 13.130 | 13.160 | 13.160 | 6,621 |
| 2024-05-07 | 13.685 | 13.920 | 13.530 | 13.890 | 13.890 | 5,666 |
| 2024-05-03 | 13.512 | 13.850 | 13.385 | 13.388 | 13.388 | 35,596 |
| 2024-05-02 | 12.685 | 12.889 | 12.370 | 12.740 | 12.740 | 12,554 |
| 2024-05-01 | 12.099 | 12.169 | 11.770 | 12.160 | 12.160 | 2,799 |
| 2024-04-30 | 11.745 | 12.450 | 11.650 | 12.250 | 12.250 | 10,284 |
| 2024-04-29 | 11.840 | 12.108 | 11.752 | 11.985 | 11.985 | 7,596 |
| 2024-04-26 | 11.610 | 11.725 | 11.395 | 11.725 | 11.725 | 2,914 |
| 2024-04-25 | 11.460 | 11.560 | 11.190 | 11.500 | 11.500 | 15,654 |
| 2024-04-24 | 11.910 | 12.120 | 11.745 | 11.950 | 11.950 | 5,259 |
| 2024-04-23 | 11.500 | 11.900 | 11.440 | 11.900 | 11.900 | 20,411 |
| 2024-04-22 | 11.460 | 11.600 | 11.085 | 11.485 | 11.485 | 8,185 |
| 2024-04-19 | 11.550 | 11.690 | 11.050 | 11.210 | 11.210 | 18,287 |
| 2024-04-18 | 11.780 | 11.860 | 11.480 | 11.610 | 11.610 | 1,707 |
| 2024-04-17 | 12.030 | 12.050 | 11.680 | 11.895 | 11.895 | 7,239 |
| 2024-04-16 | 11.680 | 12.098 | 11.530 | 12.050 | 12.050 | 9,031 |
| 2024-04-15 | 12.360 | 12.485 | 11.735 | 11.895 | 11.895 | 17,159 |
| 2024-04-12 | 12.950 | 13.085 | 12.300 | 12.350 | 12.350 | 5,939 |
| 2024-04-11 | 12.600 | 13.110 | 12.500 | 13.110 | 13.110 | 12,476 |
| 2024-04-10 | 12.512 | 12.700 | 12.150 | 12.700 | 12.700 | 8,247 |
| 2024-04-09 | 12.970 | 13.250 | 12.923 | 13.070 | 13.070 | 2,204 |
| 2024-04-08 | 13.420 | 13.420 | 12.900 | 13.230 | 13.230 | 26,725 |
| 2024-04-05 | 13.232 | 13.885 | 13.230 | 13.745 | 13.745 | 13,489 |
| 2024-04-04 | 14.200 | 14.200 | 13.815 | 13.945 | 13.945 | 4,647 |
| 2024-04-03 | 13.530 | 14.180 | 13.278 | 14.115 | 14.115 | 4,770 |
| 2024-04-02 | 13.775 | 14.045 | 13.642 | 13.705 | 13.705 | 15,297 |
| 2024-03-28 | 14.438 | 15.160 | 14.140 | 15.075 | 15.075 | 15,255 |
| 2024-03-27 | 14.240 | 14.310 | 13.838 | 14.200 | 14.200 | 5,212 |
| 2024-03-26 | 14.850 | 14.970 | 13.960 | 13.975 | 13.975 | 15,817 |
| 2024-03-25 | 15.000 | 15.480 | 14.750 | 14.750 | 14.750 | 8,605 |
| 2024-03-22 | 15.234 | 15.420 | 14.930 | 15.005 | 15.005 | 9,997 |
| 2024-03-21 | 15.124 | 15.885 | 15.124 | 15.650 | 15.650 | 26,436 |
| 2024-03-20 | 13.875 | 14.990 | 13.710 | 14.885 | 14.885 | 20,896 |
| 2024-03-19 | 13.700 | 14.255 | 13.580 | 13.860 | 13.860 | 14,986 |
| 2024-03-18 | 13.815 | 14.625 | 13.610 | 14.248 | 14.248 | 24,885 |
| 2024-03-15 | 14.060 | 14.280 | 13.680 | 13.970 | 13.970 | 20,557 |
| 2024-03-14 | 14.662 | 14.700 | 14.000 | 14.042 | 14.042 | 50,025 |
| 2024-03-13 | 14.650 | 14.948 | 14.382 | 14.560 | 14.560 | 18,067 |
| 2024-03-12 | 14.990 | 15.260 | 14.640 | 14.750 | 14.750 | 16,633 |
| 2024-03-11 | 15.810 | 15.820 | 14.790 | 15.000 | 15.000 | 23,694 |
| 2024-03-08 | 16.865 | 17.120 | 15.133 | 15.360 | 15.360 | 38,607 |
| 2024-03-07 | 17.451 | 17.510 | 16.790 | 16.800 | 16.800 | 12,583 |
| 2024-03-06 | 16.845 | 17.630 | 16.696 | 17.120 | 17.120 | 27,181 |
| 2024-03-05 | 16.465 | 17.210 | 15.960 | 16.459 | 16.459 | 34,893 |
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.