Iovance Biotherapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 18.180 | 18.190 | 16.703 | 17.245 | 17.245 | 56,964 |
| 2024-03-01 | 16.360 | 17.190 | 16.250 | 16.990 | 16.990 | 26,135 |
| 2024-02-29 | 16.350 | 17.340 | 15.540 | 16.300 | 16.300 | 67,085 |
| 2024-02-28 | 17.175 | 18.310 | 16.950 | 17.330 | 17.330 | 87,138 |
| 2024-02-27 | 16.700 | 17.430 | 16.200 | 17.300 | 17.300 | 57,096 |
| 2024-02-26 | 15.970 | 17.260 | 15.860 | 16.648 | 16.648 | 108,851 |
| 2024-02-23 | 15.680 | 16.475 | 15.506 | 15.864 | 15.864 | 25,696 |
| 2024-02-22 | 16.100 | 17.120 | 14.871 | 16.165 | 16.165 | 127,585 |
| 2024-02-21 | 12.160 | 15.580 | 12.100 | 15.565 | 15.565 | 456,568 |
| 2024-02-20 | 14.300 | 14.980 | 11.099 | 12.094 | 12.094 | 495,440 |
| 2024-02-16 | 9.668 | 9.765 | 9.400 | 9.752 | 9.752 | 41,623 |
| 2024-02-15 | 9.725 | 10.150 | 9.640 | 10.050 | 10.050 | 69,731 |
| 2024-02-14 | 9.350 | 9.550 | 9.200 | 9.451 | 9.451 | 16,156 |
| 2024-02-13 | 9.458 | 9.540 | 9.250 | 9.260 | 9.260 | 21,866 |
| 2024-02-12 | 9.305 | 9.950 | 9.290 | 9.770 | 9.770 | 26,334 |
| 2024-02-09 | 8.938 | 9.340 | 8.840 | 9.142 | 9.142 | 44,836 |
| 2024-02-08 | 8.132 | 8.780 | 7.972 | 8.780 | 8.780 | 29,863 |
| 2024-02-07 | 8.200 | 8.435 | 8.020 | 8.260 | 8.260 | 31,057 |
| 2024-02-06 | 7.790 | 8.200 | 7.770 | 7.920 | 7.920 | 20,073 |
| 2024-02-05 | 7.710 | 7.930 | 7.660 | 7.925 | 7.925 | 7,394 |
| 2024-02-02 | 7.808 | 7.850 | 7.610 | 7.635 | 7.635 | 14,923 |
| 2024-02-01 | 7.704 | 8.260 | 7.670 | 8.260 | 8.260 | 22,383 |
| 2024-01-31 | 7.760 | 8.045 | 7.720 | 7.976 | 7.976 | 23,903 |
| 2024-01-30 | 8.150 | 8.230 | 7.830 | 7.850 | 7.850 | 25,743 |
| 2024-01-29 | 7.601 | 8.190 | 7.360 | 8.190 | 8.190 | 47,629 |
| 2024-01-26 | 7.760 | 8.050 | 7.635 | 7.789 | 7.789 | 17,571 |
| 2024-01-25 | 7.705 | 7.850 | 7.458 | 7.619 | 7.619 | 16,870 |
| 2024-01-24 | 7.950 | 8.040 | 7.620 | 7.690 | 7.690 | 68,430 |
| 2024-01-23 | 8.370 | 8.410 | 7.451 | 7.618 | 7.618 | 17,053 |
| 2024-01-22 | 7.950 | 8.240 | 7.840 | 7.932 | 7.932 | 18,400 |
| 2024-01-19 | 7.950 | 7.960 | 7.630 | 7.810 | 7.810 | 27,752 |
| 2024-01-18 | 8.190 | 8.220 | 7.815 | 7.930 | 7.930 | 13,960 |
| 2024-01-17 | 8.095 | 8.160 | 7.500 | 7.557 | 7.557 | 50,634 |
| 2024-01-16 | 8.920 | 8.920 | 8.310 | 8.320 | 8.320 | 33,782 |
| 2024-01-12 | 9.200 | 9.590 | 8.920 | 8.991 | 8.991 | 43,132 |
| 2024-01-11 | 9.115 | 9.340 | 8.880 | 9.180 | 9.180 | 18,231 |
| 2024-01-10 | 9.978 | 9.978 | 9.320 | 9.410 | 9.410 | 26,752 |
| 2024-01-09 | 9.328 | 10.032 | 9.282 | 10.025 | 10.025 | 66,763 |
| 2024-01-08 | 8.230 | 9.312 | 8.228 | 9.241 | 9.241 | 80,712 |
| 2024-01-05 | 7.700 | 8.452 | 7.690 | 8.451 | 8.451 | 26,442 |
| 2024-01-04 | 7.970 | 8.220 | 7.940 | 8.220 | 8.220 | 16,805 |
| 2024-01-03 | 7.932 | 8.099 | 7.750 | 8.070 | 8.070 | 15,486 |
| 2024-01-02 | 7.878 | 8.380 | 7.878 | 8.355 | 8.355 | 22,616 |
| 2023-12-29 | 8.540 | 8.600 | 8.130 | 8.155 | 8.155 | 48,473 |
| 2023-12-28 | 7.528 | 8.550 | 7.320 | 8.485 | 8.485 | 151,496 |
| 2023-12-27 | 6.934 | 7.350 | 6.711 | 6.885 | 6.885 | 144,256 |
| 2023-12-22 | 8.242 | 8.760 | 8.040 | 8.290 | 8.290 | 31,160 |
| 2023-12-21 | 7.322 | 8.000 | 7.322 | 7.980 | 7.980 | 51,592 |
| 2023-12-20 | 7.641 | 7.795 | 7.580 | 7.770 | 7.770 | 13,892 |
| 2023-12-19 | 7.920 | 8.010 | 7.780 | 7.810 | 7.810 | 37,742 |
| 2023-12-18 | 7.860 | 7.910 | 7.490 | 7.780 | 7.780 | 31,294 |
| 2023-12-15 | 7.820 | 8.460 | 7.600 | 7.659 | 7.659 | 27,852 |
| 2023-12-14 | 7.390 | 7.799 | 7.360 | 7.520 | 7.520 | 79,110 |
| 2023-12-13 | 6.688 | 6.972 | 6.500 | 6.760 | 6.760 | 38,363 |
| 2023-12-12 | 6.315 | 6.440 | 6.000 | 6.380 | 6.380 | 10,499 |
| 2023-12-11 | 6.215 | 6.300 | 6.030 | 6.219 | 6.219 | 37,131 |
| 2023-12-08 | 6.670 | 6.830 | 6.335 | 6.400 | 6.400 | 41,073 |
| 2023-12-07 | 6.400 | 6.660 | 6.330 | 6.660 | 6.660 | 43,692 |
| 2023-12-06 | 6.345 | 6.590 | 6.280 | 6.470 | 6.470 | 42,005 |
| 2023-12-05 | 6.740 | 6.740 | 6.350 | 6.350 | 6.350 | 22,204 |
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.