Iovance Biotherapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 6.081 | 6.119 | 5.961 | 5.962 | 5.962 | 9,262 |
| 2023-09-08 | 5.959 | 5.985 | 5.959 | 5.965 | 5.965 | 4,110 |
| 2023-09-07 | 5.841 | 5.899 | 5.795 | 5.795 | 5.795 | 19,464 |
| 2023-09-06 | 5.965 | 5.965 | 5.831 | 5.945 | 5.945 | 16,356 |
| 2023-09-05 | 6.171 | 6.171 | 6.045 | 6.059 | 6.059 | 6,752 |
| 2023-09-01 | 6.070 | 6.165 | 6.005 | 6.130 | 6.130 | 12,071 |
| 2023-08-31 | 6.099 | 6.145 | 6.091 | 6.115 | 6.115 | 7,652 |
| 2023-08-30 | 6.138 | 6.138 | 6.065 | 6.065 | 6.065 | 2,548 |
| 2023-08-29 | 6.190 | 6.270 | 6.190 | 6.211 | 6.211 | 4,202 |
| 2023-08-25 | 6.209 | 6.209 | 5.989 | 6.080 | 6.080 | 11,038 |
| 2023-08-24 | 6.285 | 6.285 | 6.100 | 6.100 | 6.100 | 8,521 |
| 2023-08-23 | 6.420 | 6.488 | 6.365 | 6.488 | 6.488 | 619 |
| 2023-08-22 | 6.299 | 6.412 | 6.209 | 6.412 | 6.412 | 1,087 |
| 2023-08-21 | 6.119 | 6.250 | 6.119 | 6.195 | 6.195 | 11,555 |
| 2023-08-18 | 6.190 | 6.300 | 6.131 | 6.132 | 6.132 | 9,820 |
| 2023-08-17 | 6.870 | 6.870 | 6.242 | 6.285 | 6.285 | 18,048 |
| 2023-08-16 | 7.735 | 7.735 | 6.881 | 6.918 | 6.918 | 33,319 |
| 2023-08-15 | 7.040 | 7.469 | 6.945 | 7.395 | 7.395 | 5,222 |
| 2023-08-14 | 7.135 | 7.242 | 7.118 | 7.229 | 7.229 | 16,511 |
| 2023-08-11 | 7.030 | 7.115 | 6.805 | 7.115 | 7.115 | 38,105 |
| 2023-08-10 | 7.532 | 7.532 | 7.025 | 7.102 | 7.102 | 33,308 |
| 2023-08-09 | 7.498 | 7.835 | 7.498 | 7.802 | 7.802 | 10,750 |
| 2023-08-08 | 7.091 | 7.255 | 7.065 | 7.070 | 7.070 | 9,882 |
| 2023-08-07 | 7.005 | 7.252 | 7.005 | 7.195 | 7.195 | 16,623 |
| 2023-08-04 | 7.188 | 7.412 | 7.138 | 7.348 | 7.348 | 12,208 |
| 2023-08-03 | 7.200 | 7.432 | 7.150 | 7.318 | 7.318 | 3,836 |
| 2023-08-02 | 7.201 | 7.201 | 6.972 | 7.078 | 7.078 | 13,813 |
| 2023-08-01 | 7.100 | 7.155 | 7.078 | 7.151 | 7.151 | 7,621 |
| 2023-07-31 | 7.180 | 7.385 | 7.180 | 7.289 | 7.289 | 7,488 |
| 2023-07-28 | 7.100 | 7.160 | 7.100 | 7.160 | 7.160 | 300 |
| 2023-07-27 | 7.120 | 7.161 | 7.035 | 7.040 | 7.040 | 5,879 |
| 2023-07-26 | 7.109 | 7.135 | 7.035 | 7.081 | 7.081 | 542 |
| 2023-07-25 | 7.349 | 7.349 | 7.145 | 7.145 | 7.145 | 1,115 |
| 2023-07-24 | 7.572 | 7.572 | 7.368 | 7.398 | 7.398 | 12,393 |
| 2023-07-21 | 7.459 | 7.649 | 7.459 | 7.649 | 7.649 | 4,835 |
| 2023-07-20 | 7.760 | 7.801 | 7.640 | 7.669 | 7.669 | 6,602 |
| 2023-07-19 | 8.215 | 8.215 | 7.925 | 7.925 | 7.925 | 3,537 |
| 2023-07-18 | 8.220 | 8.220 | 8.189 | 8.199 | 8.199 | 2,949 |
| 2023-07-17 | 7.755 | 7.810 | 7.605 | 7.810 | 7.810 | 1,789 |
| 2023-07-14 | 7.680 | 7.762 | 7.521 | 7.695 | 7.695 | 3,423 |
| 2023-07-13 | 7.730 | 7.740 | 7.395 | 7.689 | 7.689 | 31,602 |
| 2023-07-12 | 8.020 | 8.080 | 7.788 | 7.919 | 7.919 | 41,092 |
| 2023-07-11 | 7.840 | 8.098 | 7.702 | 7.971 | 7.971 | 35,974 |
| 2023-07-10 | 7.366 | 8.775 | 7.366 | 8.708 | 8.708 | 44,734 |
| 2023-07-07 | 6.830 | 7.250 | 6.830 | 7.235 | 7.235 | 9,148 |
| 2023-07-06 | 6.979 | 6.980 | 6.850 | 6.858 | 6.858 | 5,022 |
| 2023-07-05 | 7.131 | 7.132 | 7.065 | 7.068 | 7.068 | 6,500 |
| 2023-07-03 | 7.152 | 7.152 | 7.100 | 7.100 | 7.100 | 1,572 |
| 2023-06-30 | 6.964 | 7.129 | 6.964 | 7.128 | 7.128 | 1,623 |
| 2023-06-29 | 7.240 | 7.240 | 7.012 | 7.015 | 7.015 | 10,626 |
| 2023-06-28 | 7.418 | 7.431 | 7.415 | 7.431 | 7.431 | 6,537 |
| 2023-06-27 | 7.485 | 7.645 | 7.335 | 7.645 | 7.645 | 7,678 |
| 2023-06-26 | 7.832 | 7.832 | 7.598 | 7.598 | 7.598 | 17,979 |
| 2023-06-23 | 8.098 | 8.098 | 7.990 | 7.990 | 7.990 | 1,023 |
| 2023-06-21 | 8.195 | 8.201 | 7.960 | 8.201 | 8.201 | 8,036 |
| 2023-06-20 | 8.018 | 8.245 | 7.838 | 8.230 | 8.230 | 6,749 |
| 2023-06-16 | 8.690 | 8.690 | 8.138 | 8.151 | 8.151 | 31,355 |
| 2023-06-15 | 8.665 | 8.785 | 8.665 | 8.775 | 8.775 | 210 |
| 2023-06-14 | 8.700 | 8.700 | 8.565 | 8.599 | 8.599 | 1,473 |
| 2023-06-13 | 8.590 | 8.892 | 8.590 | 8.779 | 8.779 | 9,433 |
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.