Iovance Biotherapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 6.740 | 6.740 | 6.350 | 6.350 | 6.350 | 22,204 |
| 2023-12-04 | 6.392 | 6.640 | 6.200 | 6.540 | 6.540 | 59,299 |
| 2023-12-01 | 6.200 | 6.260 | 5.760 | 6.130 | 6.130 | 46,908 |
| 2023-11-30 | 6.035 | 6.550 | 5.880 | 6.180 | 6.180 | 83,593 |
| 2023-11-29 | 5.716 | 5.900 | 5.630 | 5.728 | 5.728 | 52,131 |
| 2023-11-28 | 5.512 | 5.740 | 5.420 | 5.549 | 5.549 | 44,419 |
| 2023-11-27 | 5.879 | 5.879 | 5.460 | 5.530 | 5.530 | 33,079 |
| 2023-11-24 | 5.530 | 5.950 | 5.480 | 5.698 | 5.698 | 74,930 |
| 2023-11-22 | 5.445 | 5.500 | 5.250 | 5.395 | 5.395 | 9,326 |
| 2023-11-21 | 5.470 | 5.470 | 5.150 | 5.190 | 5.190 | 26,377 |
| 2023-11-20 | 5.160 | 5.860 | 5.110 | 5.445 | 5.445 | 59,143 |
| 2023-11-17 | 4.570 | 5.000 | 4.450 | 4.985 | 4.985 | 33,675 |
| 2023-11-16 | 4.705 | 4.750 | 4.340 | 4.380 | 4.380 | 11,180 |
| 2023-11-15 | 4.710 | 4.932 | 4.665 | 4.820 | 4.820 | 13,969 |
| 2023-11-14 | 4.308 | 4.640 | 4.308 | 4.625 | 4.625 | 16,551 |
| 2023-11-13 | 3.912 | 3.990 | 3.848 | 3.972 | 3.972 | 15,035 |
| 2023-11-10 | 3.990 | 3.990 | 3.778 | 3.950 | 3.950 | 11,087 |
| 2023-11-09 | 4.345 | 4.348 | 3.905 | 3.950 | 3.950 | 3,431 |
| 2023-11-08 | 4.635 | 4.675 | 4.245 | 4.458 | 4.458 | 35,243 |
| 2023-11-07 | 4.306 | 4.320 | 4.120 | 4.230 | 4.230 | 2,385 |
| 2023-11-06 | 4.290 | 4.385 | 4.238 | 4.270 | 4.270 | 8,855 |
| 2023-11-03 | 4.065 | 4.300 | 4.030 | 4.240 | 4.240 | 18,696 |
| 2023-11-02 | 3.950 | 4.030 | 3.800 | 3.800 | 3.800 | 3,551 |
| 2023-11-01 | 3.820 | 3.940 | 3.780 | 3.780 | 3.780 | 8,344 |
| 2023-10-31 | 3.660 | 3.820 | 3.560 | 3.790 | 3.790 | 37,104 |
| 2023-10-30 | 3.720 | 3.800 | 3.580 | 3.700 | 3.700 | 8,569 |
| 2023-10-27 | 3.558 | 3.760 | 3.500 | 3.550 | 3.550 | 12,030 |
| 2023-10-26 | 3.680 | 3.760 | 3.630 | 3.690 | 3.690 | 11,072 |
| 2023-10-25 | 3.890 | 3.910 | 3.735 | 3.808 | 3.808 | 25,664 |
| 2023-10-24 | 3.597 | 3.950 | 3.568 | 3.860 | 3.860 | 26,380 |
| 2023-10-23 | 3.339 | 3.415 | 3.280 | 3.390 | 3.390 | 11,738 |
| 2023-10-20 | 3.380 | 3.380 | 3.298 | 3.352 | 3.352 | 32,832 |
| 2023-10-19 | 3.296 | 3.310 | 3.219 | 3.290 | 3.290 | 27,129 |
| 2023-10-18 | 3.531 | 3.560 | 3.390 | 3.405 | 3.405 | 24,184 |
| 2023-10-17 | 3.560 | 3.779 | 3.560 | 3.575 | 3.575 | 25,164 |
| 2023-10-16 | 3.500 | 3.710 | 3.410 | 3.580 | 3.580 | 29,308 |
| 2023-10-13 | 3.588 | 3.700 | 3.565 | 3.620 | 3.620 | 35,673 |
| 2023-10-12 | 3.725 | 3.840 | 3.600 | 3.615 | 3.615 | 26,375 |
| 2023-10-11 | 4.170 | 4.170 | 3.800 | 3.870 | 3.870 | 4,465 |
| 2023-10-10 | 4.090 | 4.170 | 4.010 | 4.120 | 4.120 | 1,475 |
| 2023-10-09 | 4.035 | 4.040 | 3.900 | 4.020 | 4.020 | 2,187 |
| 2023-10-06 | 4.160 | 4.160 | 4.000 | 4.130 | 4.130 | 5,909 |
| 2023-10-05 | 4.060 | 4.151 | 4.028 | 4.081 | 4.081 | 2,396 |
| 2023-10-04 | 4.218 | 4.218 | 4.085 | 4.111 | 4.111 | 14,753 |
| 2023-10-03 | 4.332 | 4.378 | 4.251 | 4.309 | 4.309 | 9,672 |
| 2023-10-02 | 4.510 | 4.570 | 4.391 | 4.415 | 4.415 | 54,129 |
| 2023-09-29 | 4.570 | 4.620 | 4.555 | 4.558 | 4.558 | 6,053 |
| 2023-09-28 | 4.452 | 4.452 | 4.380 | 4.449 | 4.449 | 12,500 |
| 2023-09-27 | 4.555 | 4.555 | 4.445 | 4.512 | 4.512 | 3,389 |
| 2023-09-26 | 4.636 | 4.765 | 4.472 | 4.472 | 4.472 | 1,853 |
| 2023-09-25 | 4.779 | 4.830 | 4.669 | 4.669 | 4.669 | 16,078 |
| 2023-09-22 | 5.112 | 5.112 | 4.895 | 4.908 | 4.908 | 1,739 |
| 2023-09-21 | 5.112 | 5.195 | 5.005 | 5.062 | 5.062 | 10,350 |
| 2023-09-20 | 5.442 | 5.650 | 5.340 | 5.470 | 5.470 | 16,260 |
| 2023-09-19 | 5.929 | 5.969 | 5.511 | 5.529 | 5.529 | 15,384 |
| 2023-09-18 | 5.620 | 6.141 | 5.605 | 6.005 | 6.005 | 79,367 |
| 2023-09-15 | 5.595 | 5.948 | 5.209 | 5.532 | 5.532 | 61,685 |
| 2023-09-14 | 5.341 | 5.341 | 4.415 | 4.769 | 4.769 | 62,503 |
| 2023-09-13 | 5.890 | 5.925 | 5.401 | 5.401 | 5.401 | 56,832 |
| 2023-09-12 | 6.095 | 6.365 | 6.000 | 6.000 | 6.000 | 9,059 |
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.