Iovance Biotherapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.060 | 5.170 | 4.950 | 5.030 | 5.030 | 133,713 |
| 2026-07-23 | 5.210 | 5.260 | 5.000 | 5.165 | 5.165 | 160,741 |
| 2026-07-22 | 5.490 | 5.640 | 5.112 | 5.112 | 5.112 | 338,015 |
| 2026-07-21 | 5.030 | 5.415 | 4.860 | 5.200 | 5.200 | 394,984 |
| 2026-07-20 | 5.000 | 5.160 | 4.800 | 5.030 | 5.030 | 94,718 |
| 2026-07-17 | 4.573 | 5.010 | 4.450 | 4.902 | 4.902 | 270,251 |
| 2026-07-16 | 4.740 | 5.080 | 4.540 | 4.810 | 4.810 | 313,024 |
| 2026-07-15 | 3.950 | 4.440 | 3.760 | 4.400 | 4.400 | 485,718 |
| 2026-07-14 | 3.970 | 4.110 | 3.910 | 3.930 | 3.930 | 148,238 |
| 2026-07-13 | 4.160 | 4.220 | 4.000 | 4.110 | 4.110 | 174,691 |
| 2026-07-10 | 4.420 | 4.430 | 4.150 | 4.310 | 4.310 | 165,499 |
| 2026-07-09 | 4.280 | 4.520 | 4.280 | 4.500 | 4.500 | 196,963 |
| 2026-07-08 | 4.350 | 4.470 | 4.200 | 4.330 | 4.330 | 109,178 |
| 2026-07-07 | 4.210 | 4.280 | 4.070 | 4.220 | 4.220 | 100,472 |
| 2026-07-06 | 4.250 | 4.540 | 4.230 | 4.240 | 4.240 | 90,641 |
| 2026-07-03 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2026-07-02 | 3.990 | 4.112 | 3.900 | 3.980 | 3.980 | 229,014 |
| 2026-07-01 | 4.160 | 4.300 | 3.920 | 3.939 | 3.939 | 396,900 |
| 2026-06-30 | 4.210 | 4.320 | 4.150 | 4.275 | 4.275 | 111,178 |
| 2026-06-29 | 4.290 | 4.460 | 4.170 | 4.260 | 4.260 | 82,664 |
| 2026-06-26 | 4.199 | 4.390 | 4.090 | 4.249 | 4.249 | 28,882 |
| 2026-06-25 | 4.210 | 4.380 | 4.140 | 4.141 | 4.141 | 186,357 |
| 2026-06-24 | 4.500 | 4.750 | 4.250 | 4.320 | 4.320 | 219,081 |
| 2026-06-23 | 3.950 | 4.470 | 3.870 | 4.460 | 4.460 | 333,038 |
| 2026-06-22 | 3.920 | 4.190 | 3.890 | 4.070 | 4.070 | 146,271 |
| 2026-06-19 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2026-06-18 | 4.080 | 4.080 | 3.860 | 3.920 | 3.920 | 177,230 |
| 2026-06-17 | 3.910 | 4.125 | 3.829 | 3.940 | 3.940 | 122,189 |
| 2026-06-16 | 3.980 | 4.110 | 3.850 | 3.970 | 3.970 | 107,172 |
| 2026-06-15 | 4.190 | 4.200 | 3.890 | 3.900 | 3.900 | 87,534 |
| 2026-06-12 | 3.970 | 4.220 | 3.950 | 4.045 | 4.045 | 132,902 |
| 2026-06-11 | 3.830 | 3.950 | 3.700 | 3.940 | 3.940 | 136,307 |
| 2026-06-10 | 3.800 | 4.050 | 3.750 | 3.880 | 3.880 | 96,811 |
| 2026-06-09 | 4.090 | 4.130 | 3.770 | 3.910 | 3.910 | 213,419 |
| 2026-06-08 | 4.140 | 4.350 | 4.011 | 4.013 | 4.013 | 138,401 |
| 2026-06-05 | 4.390 | 4.540 | 4.240 | 4.245 | 4.245 | 229,547 |
| 2026-06-04 | 3.820 | 4.560 | 3.700 | 4.380 | 4.380 | 466,907 |
| 2026-06-03 | 4.110 | 4.115 | 3.879 | 3.900 | 3.900 | 71,959 |
| 2026-06-02 | 3.980 | 4.175 | 3.900 | 4.018 | 4.018 | 197,364 |
| 2026-06-01 | 4.140 | 4.180 | 3.870 | 4.040 | 4.040 | 182,088 |
| 2026-05-29 | 4.310 | 4.420 | 3.880 | 4.050 | 4.050 | 303,276 |
| 2026-05-28 | 4.360 | 4.507 | 4.310 | 4.370 | 4.370 | 100,031 |
| 2026-05-27 | 4.040 | 4.470 | 4.040 | 4.330 | 4.330 | 254,946 |
| 2026-05-26 | 4.140 | 4.250 | 3.950 | 3.980 | 3.980 | 259,104 |
| 2026-05-22 | 3.720 | 4.190 | 3.670 | 4.090 | 4.090 | 236,381 |
| 2026-05-21 | 3.540 | 3.667 | 3.460 | 3.643 | 3.643 | 86,939 |
| 2026-05-20 | 3.490 | 3.650 | 3.450 | 3.579 | 3.579 | 88,124 |
| 2026-05-19 | 3.430 | 3.500 | 3.290 | 3.499 | 3.499 | 73,070 |
| 2026-05-18 | 3.440 | 3.580 | 3.440 | 3.450 | 3.450 | 26,771 |
| 2026-05-15 | 3.490 | 3.550 | 3.410 | 3.479 | 3.479 | 98,103 |
| 2026-05-14 | 3.630 | 3.740 | 3.480 | 3.575 | 3.575 | 82,379 |
| 2026-05-13 | 3.630 | 3.700 | 3.525 | 3.622 | 3.622 | 47,901 |
| 2026-05-12 | 3.740 | 3.840 | 3.510 | 3.569 | 3.569 | 85,537 |
| 2026-05-11 | 3.610 | 4.020 | 3.530 | 3.710 | 3.710 | 158,380 |
| 2026-05-08 | 3.500 | 3.590 | 3.380 | 3.510 | 3.510 | 123,755 |
| 2026-05-07 | 4.131 | 4.220 | 3.140 | 3.591 | 3.591 | 412,611 |
| 2026-05-06 | 4.090 | 4.231 | 3.900 | 4.070 | 4.070 | 191,434 |
| 2026-05-05 | 3.850 | 3.990 | 3.730 | 3.940 | 3.940 | 127,400 |
| 2026-05-04 | 3.500 | 3.785 | 3.415 | 3.770 | 3.770 | 182,059 |
| 2026-05-01 | 3.380 | 3.500 | 3.349 | 3.470 | 3.470 | 140,238 |
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.