Iovance Biotherapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 6.692 | 7.320 | 6.692 | 7.320 | 7.320 | 1,028 |
| 2023-03-06 | 7.139 | 7.139 | 6.995 | 7.009 | 7.009 | 510 |
| 2023-03-03 | 7.091 | 7.091 | 7.069 | 7.069 | 7.069 | 751 |
| 2023-03-02 | 7.153 | 7.153 | 7.099 | 7.125 | 7.125 | 895 |
| 2023-03-01 | 7.320 | 7.320 | 7.275 | 7.278 | 7.278 | 430 |
| 2023-02-28 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 5,000 |
| 2023-02-27 | 7.111 | 7.152 | 7.111 | 7.152 | 7.152 | 1,338 |
| 2023-02-24 | 7.025 | 7.025 | 7.025 | 7.025 | 7.025 | 100 |
| 2023-02-23 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 30 |
| 2023-02-17 | 6.922 | 7.195 | 6.850 | 7.195 | 7.195 | 458 |
| 2023-02-16 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 50 |
| 2023-02-15 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 719 |
| 2023-02-14 | 7.122 | 7.192 | 7.042 | 7.163 | 7.163 | 676 |
| 2023-02-13 | 7.320 | 7.320 | 7.280 | 7.280 | 7.280 | 100 |
| 2023-02-10 | 7.330 | 7.430 | 7.330 | 7.410 | 7.410 | 693 |
| 2023-02-08 | 7.885 | 7.890 | 7.858 | 7.890 | 7.890 | 450 |
| 2023-02-07 | 8.101 | 8.101 | 8.010 | 8.042 | 8.042 | 2,226 |
| 2023-02-06 | 8.228 | 8.455 | 8.228 | 8.325 | 8.325 | 14,738 |
| 2023-02-02 | 8.209 | 8.209 | 8.165 | 8.175 | 8.175 | 1,755 |
| 2023-02-01 | 7.805 | 7.805 | 7.805 | 7.805 | 7.805 | 481 |
| 2023-01-31 | 8.185 | 8.185 | 8.035 | 8.080 | 8.080 | 480 |
| 2023-01-30 | 7.935 | 7.935 | 7.880 | 7.880 | 7.880 | 500 |
| 2023-01-27 | 8.173 | 8.418 | 7.998 | 8.175 | 8.175 | 4,303 |
| 2023-01-26 | 7.830 | 7.840 | 7.435 | 7.550 | 7.550 | 4,924 |
| 2023-01-25 | 7.455 | 7.650 | 7.351 | 7.541 | 7.541 | 1,948 |
| 2023-01-24 | 7.199 | 7.610 | 7.199 | 7.610 | 7.610 | 4,471 |
| 2023-01-23 | 6.940 | 7.060 | 6.735 | 7.060 | 7.060 | 2,129 |
| 2023-01-19 | 6.151 | 6.198 | 6.134 | 6.165 | 6.165 | 10,533 |
| 2023-01-18 | 6.333 | 6.333 | 6.333 | 6.333 | 6.333 | 787 |
| 2023-01-13 | 6.469 | 6.482 | 6.469 | 6.482 | 6.482 | 391 |
| 2023-01-11 | 6.118 | 6.118 | 6.118 | 6.118 | 6.118 | 292 |
| 2023-01-10 | 5.958 | 6.038 | 5.958 | 6.038 | 6.038 | 672 |
| 2023-01-09 | 6.322 | 6.358 | 6.255 | 6.358 | 6.358 | 1,030 |
| 2023-01-06 | 6.288 | 6.288 | 6.288 | 6.288 | 6.288 | 725 |
| 2023-01-04 | 6.315 | 6.315 | 6.315 | 6.315 | 6.315 | 500 |
| 2023-01-03 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 100 |
| 2022-12-30 | 6.181 | 6.181 | 6.164 | 6.164 | 6.164 | 400 |
| 2022-12-29 | 5.858 | 6.265 | 5.858 | 6.262 | 6.262 | 964 |
| 2022-12-28 | 5.700 | 5.770 | 5.688 | 5.688 | 5.688 | 1,182 |
| 2022-12-23 | 6.115 | 6.128 | 6.080 | 6.128 | 6.128 | 1,060 |
| 2022-12-22 | 5.934 | 5.960 | 5.934 | 5.960 | 5.960 | 380 |
| 2022-12-20 | 5.998 | 6.120 | 5.998 | 6.085 | 6.085 | 2,800 |
| 2022-12-19 | 6.178 | 6.252 | 6.060 | 6.060 | 6.060 | 3,600 |
| 2022-12-16 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 1 |
| 2022-12-15 | 6.700 | 6.700 | 6.541 | 6.541 | 6.541 | 4,488 |
| 2022-12-14 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 100 |
| 2022-12-13 | 6.848 | 6.948 | 6.848 | 6.948 | 6.948 | 3,050 |
| 2022-12-12 | 6.605 | 6.610 | 6.562 | 6.608 | 6.608 | 9,862 |
| 2022-12-09 | 6.855 | 6.868 | 6.468 | 6.470 | 6.470 | 5,400 |
| 2022-12-08 | 7.230 | 7.270 | 7.180 | 7.270 | 7.270 | 1,404 |
| 2022-12-07 | 7.468 | 7.590 | 7.290 | 7.385 | 7.385 | 11,985 |
| 2022-12-06 | 7.710 | 7.935 | 7.710 | 7.835 | 7.835 | 2,014 |
| 2022-12-05 | 8.100 | 8.335 | 7.855 | 8.280 | 8.280 | 17,821 |
| 2022-12-02 | 6.508 | 6.535 | 6.479 | 6.535 | 6.535 | 2,890 |
| 2022-12-01 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 6 |
| 2022-11-29 | 6.167 | 6.182 | 6.075 | 6.182 | 6.182 | 1,000 |
| 2022-11-25 | 6.135 | 6.165 | 6.068 | 6.165 | 6.165 | 728 |
| 2022-11-23 | 6.350 | 6.350 | 6.095 | 6.095 | 6.095 | 822 |
| 2022-11-22 | 6.252 | 6.252 | 6.235 | 6.235 | 6.235 | 600 |
| 2022-11-21 | 6.590 | 6.590 | 6.362 | 6.450 | 6.450 | 146 |
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.