Iovance Biotherapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 7.950 | 8.500 | 7.950 | 8.219 | 8.219 | 14,224 |
| 2023-06-09 | 7.925 | 7.995 | 7.760 | 7.981 | 7.981 | 28,994 |
| 2023-06-08 | 8.170 | 8.245 | 7.991 | 8.028 | 8.028 | 5,159 |
| 2023-06-07 | 8.168 | 8.370 | 8.168 | 8.275 | 8.275 | 9,603 |
| 2023-06-06 | 8.205 | 8.242 | 8.131 | 8.172 | 8.172 | 10,865 |
| 2023-06-05 | 8.755 | 8.755 | 8.145 | 8.275 | 8.275 | 41,481 |
| 2023-06-02 | 8.860 | 8.885 | 8.708 | 8.860 | 8.860 | 4,353 |
| 2023-06-01 | 8.669 | 9.080 | 8.669 | 9.060 | 9.060 | 4,448 |
| 2023-05-31 | 8.990 | 9.045 | 8.645 | 8.689 | 8.689 | 12,088 |
| 2023-05-30 | 9.138 | 9.138 | 8.232 | 8.640 | 8.640 | 72,940 |
| 2023-05-26 | 7.510 | 7.611 | 7.415 | 7.415 | 7.415 | 10,228 |
| 2023-05-25 | 8.165 | 8.170 | 7.145 | 7.472 | 7.472 | 14,025 |
| 2023-05-24 | 8.675 | 8.675 | 8.075 | 8.075 | 8.075 | 6,051 |
| 2023-05-23 | 8.390 | 9.325 | 8.380 | 8.869 | 8.869 | 24,180 |
| 2023-05-22 | 7.610 | 8.165 | 7.605 | 8.039 | 8.039 | 7,099 |
| 2023-05-19 | 7.645 | 7.658 | 7.485 | 7.485 | 7.485 | 1,599 |
| 2023-05-18 | 7.385 | 7.385 | 7.358 | 7.358 | 7.358 | 300 |
| 2023-05-17 | 7.617 | 7.617 | 7.101 | 7.551 | 7.551 | 5,563 |
| 2023-05-16 | 7.570 | 7.572 | 7.570 | 7.571 | 7.571 | 2,301 |
| 2023-05-15 | 7.640 | 7.802 | 7.640 | 7.800 | 7.800 | 2,534 |
| 2023-05-12 | 7.520 | 7.541 | 7.520 | 7.540 | 7.540 | 3,600 |
| 2023-05-11 | 7.650 | 7.650 | 7.540 | 7.540 | 7.540 | 300 |
| 2023-05-10 | 7.435 | 7.899 | 7.422 | 7.849 | 7.849 | 8,136 |
| 2023-05-09 | 7.045 | 7.110 | 7.045 | 7.100 | 7.100 | 3,089 |
| 2023-05-05 | 6.990 | 6.990 | 6.810 | 6.810 | 6.810 | 3,208 |
| 2023-05-04 | 6.545 | 6.872 | 6.530 | 6.861 | 6.861 | 10,695 |
| 2023-05-03 | 6.170 | 6.479 | 6.170 | 6.479 | 6.479 | 3,738 |
| 2023-05-02 | 6.362 | 6.409 | 6.090 | 6.090 | 6.090 | 4,502 |
| 2023-04-28 | 5.290 | 5.712 | 5.290 | 5.712 | 5.712 | 10,517 |
| 2023-04-27 | 5.429 | 5.429 | 5.429 | 5.429 | 5.429 | 1,803 |
| 2023-04-26 | 5.370 | 5.408 | 5.370 | 5.399 | 5.399 | 8,730 |
| 2023-04-25 | 5.608 | 5.608 | 5.455 | 5.455 | 5.455 | 484 |
| 2023-04-24 | 5.620 | 5.632 | 5.550 | 5.632 | 5.632 | 747 |
| 2023-04-21 | 5.615 | 5.805 | 5.615 | 5.760 | 5.760 | 1,870 |
| 2023-04-20 | 5.590 | 5.625 | 5.525 | 5.625 | 5.625 | 16,536 |
| 2023-04-19 | 5.765 | 5.765 | 5.752 | 5.752 | 5.752 | 1,910 |
| 2023-04-18 | 5.725 | 5.725 | 5.725 | 5.725 | 5.725 | 3,599 |
| 2023-04-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 100 |
| 2023-04-14 | 5.655 | 5.655 | 5.622 | 5.625 | 5.625 | 800 |
| 2023-04-13 | 5.695 | 5.892 | 5.695 | 5.892 | 5.892 | 562 |
| 2023-04-12 | 5.562 | 5.562 | 5.420 | 5.420 | 5.420 | 1,192 |
| 2023-04-11 | 5.601 | 5.601 | 5.398 | 5.398 | 5.398 | 2,706 |
| 2023-04-04 | 6.058 | 6.058 | 5.820 | 5.859 | 5.859 | 22,064 |
| 2023-04-03 | 6.239 | 6.239 | 6.239 | 6.239 | 6.239 | 80 |
| 2023-03-31 | 6.188 | 6.188 | 6.091 | 6.120 | 6.120 | 12,885 |
| 2023-03-30 | 6.302 | 6.302 | 6.282 | 6.282 | 6.282 | 460 |
| 2023-03-29 | 6.390 | 6.491 | 6.390 | 6.491 | 6.491 | 2,885 |
| 2023-03-28 | 6.161 | 6.350 | 6.161 | 6.350 | 6.350 | 1,733 |
| 2023-03-27 | 6.060 | 6.218 | 6.025 | 6.061 | 6.061 | 23,553 |
| 2023-03-24 | 5.515 | 5.578 | 5.501 | 5.578 | 5.578 | 678 |
| 2023-03-23 | 5.700 | 5.785 | 5.691 | 5.700 | 5.700 | 34,159 |
| 2023-03-21 | 6.240 | 6.301 | 6.240 | 6.291 | 6.291 | 2,901 |
| 2023-03-20 | 6.400 | 6.400 | 6.350 | 6.375 | 6.375 | 16 |
| 2023-03-17 | 6.540 | 6.540 | 6.459 | 6.459 | 6.459 | 2,100 |
| 2023-03-16 | 6.538 | 6.608 | 6.538 | 6.608 | 6.608 | 550 |
| 2023-03-14 | 6.499 | 6.581 | 6.499 | 6.581 | 6.581 | 1,585 |
| 2023-03-13 | 6.375 | 6.468 | 6.375 | 6.449 | 6.449 | 1,745 |
| 2023-03-10 | 6.109 | 6.109 | 6.109 | 6.109 | 6.109 | 6,132 |
| 2023-03-09 | 6.800 | 6.800 | 6.581 | 6.581 | 6.581 | 2,171 |
| 2023-03-08 | 7.039 | 7.132 | 6.931 | 6.935 | 6.935 | 1,640 |
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.