Iovance Biotherapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 2.510 | 2.520 | 2.350 | 2.470 | 2.470 | 164,034 |
| 2025-08-13 | 2.160 | 2.489 | 2.160 | 2.431 | 2.431 | 204,081 |
| 2025-08-12 | 1.920 | 2.160 | 1.920 | 2.120 | 2.120 | 140,621 |
| 2025-08-11 | 2.150 | 2.200 | 1.980 | 1.990 | 1.990 | 271,438 |
| 2025-08-08 | 1.890 | 2.290 | 1.780 | 2.001 | 2.001 | 797,569 |
| 2025-08-07 | 2.670 | 2.679 | 2.450 | 2.629 | 2.629 | 123,434 |
| 2025-08-06 | 2.800 | 2.820 | 2.585 | 2.611 | 2.611 | 475,675 |
| 2025-08-05 | 2.840 | 2.860 | 2.729 | 2.750 | 2.750 | 35,338 |
| 2025-08-04 | 2.810 | 2.920 | 2.740 | 2.811 | 2.811 | 162,871 |
| 2025-08-01 | 2.540 | 2.679 | 2.440 | 2.595 | 2.595 | 271,152 |
| 2025-07-31 | 2.690 | 2.760 | 2.531 | 2.539 | 2.539 | 125,778 |
| 2025-07-30 | 2.880 | 2.980 | 2.669 | 2.691 | 2.691 | 340,208 |
| 2025-07-29 | 3.050 | 3.070 | 2.781 | 2.815 | 2.815 | 160,345 |
| 2025-07-28 | 3.230 | 3.410 | 2.985 | 3.009 | 3.009 | 288,224 |
| 2025-07-25 | 3.370 | 3.780 | 2.980 | 3.149 | 3.149 | 503,618 |
| 2025-07-24 | 4.250 | 4.370 | 3.340 | 3.409 | 3.409 | 702,597 |
| 2025-07-23 | 3.230 | 4.325 | 3.111 | 4.042 | 4.042 | 2,044,493 |
| 2025-07-22 | 2.520 | 3.070 | 2.520 | 3.031 | 3.031 | 430,308 |
| 2025-07-21 | 2.240 | 2.650 | 2.240 | 2.491 | 2.491 | 285,892 |
| 2025-07-18 | 2.390 | 2.500 | 2.270 | 2.300 | 2.300 | 154,497 |
| 2025-07-17 | 2.260 | 2.479 | 2.230 | 2.369 | 2.369 | 249,630 |
| 2025-07-16 | 1.950 | 2.100 | 1.920 | 2.059 | 2.059 | 189,790 |
| 2025-07-15 | 1.880 | 1.910 | 1.710 | 1.871 | 1.871 | 769,698 |
| 2025-07-14 | 1.930 | 2.150 | 1.921 | 1.929 | 1.929 | 200,769 |
| 2025-07-11 | 1.950 | 1.980 | 1.860 | 1.905 | 1.905 | 83,963 |
| 2025-07-10 | 2.020 | 2.020 | 1.890 | 1.911 | 1.911 | 132,662 |
| 2025-07-09 | 1.789 | 1.939 | 1.789 | 1.935 | 1.935 | 143,270 |
| 2025-07-08 | 1.700 | 1.829 | 1.690 | 1.771 | 1.771 | 39,543 |
| 2025-07-07 | 1.750 | 1.795 | 1.691 | 1.715 | 1.715 | 151,632 |
| 2025-07-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-07-03 | 1.770 | 1.780 | 1.731 | 1.750 | 1.750 | 29,270 |
| 2025-07-02 | 1.757 | 1.799 | 1.739 | 1.775 | 1.775 | 37,917 |
| 2025-07-01 | 1.780 | 1.810 | 1.680 | 1.741 | 1.741 | 44,698 |
| 2025-06-30 | 1.720 | 1.770 | 1.701 | 1.709 | 1.709 | 53,052 |
| 2025-06-27 | 1.740 | 1.750 | 1.680 | 1.689 | 1.689 | 86,974 |
| 2025-06-26 | 1.770 | 1.780 | 1.690 | 1.735 | 1.735 | 135,736 |
| 2025-06-25 | 1.870 | 1.880 | 1.730 | 1.789 | 1.789 | 198,240 |
| 2025-06-24 | 1.880 | 1.929 | 1.839 | 1.899 | 1.899 | 101,448 |
| 2025-06-23 | 1.950 | 1.960 | 1.851 | 1.881 | 1.881 | 69,918 |
| 2025-06-20 | 2.070 | 2.070 | 1.980 | 1.991 | 1.991 | 76,846 |
| 2025-06-19 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2025-06-18 | 2.020 | 2.089 | 1.970 | 2.050 | 2.050 | 29,370 |
| 2025-06-17 | 2.070 | 2.130 | 2.035 | 2.039 | 2.039 | 56,215 |
| 2025-06-16 | 2.180 | 2.209 | 2.020 | 2.129 | 2.129 | 164,490 |
| 2025-06-13 | 2.350 | 2.350 | 2.200 | 2.270 | 2.270 | 47,182 |
| 2025-06-12 | 2.200 | 2.291 | 2.150 | 2.291 | 2.291 | 45,683 |
| 2025-06-11 | 2.408 | 2.420 | 2.235 | 2.245 | 2.245 | 243,385 |
| 2025-06-10 | 2.220 | 2.459 | 2.211 | 2.380 | 2.380 | 124,737 |
| 2025-06-09 | 2.130 | 2.290 | 2.110 | 2.190 | 2.190 | 341,095 |
| 2025-06-06 | 1.800 | 1.969 | 1.800 | 1.969 | 1.969 | 158,697 |
| 2025-06-05 | 1.860 | 1.860 | 1.790 | 1.819 | 1.819 | 64,154 |
| 2025-06-04 | 1.799 | 1.870 | 1.780 | 1.809 | 1.809 | 55,504 |
| 2025-06-03 | 1.750 | 1.849 | 1.715 | 1.812 | 1.812 | 203,307 |
| 2025-06-02 | 1.780 | 1.809 | 1.720 | 1.739 | 1.739 | 46,762 |
| 2025-05-30 | 1.818 | 1.830 | 1.719 | 1.735 | 1.735 | 84,922 |
| 2025-05-29 | 1.830 | 1.830 | 1.770 | 1.819 | 1.819 | 265,155 |
| 2025-05-28 | 1.720 | 1.860 | 1.710 | 1.815 | 1.815 | 213,407 |
| 2025-05-27 | 1.770 | 1.820 | 1.711 | 1.711 | 1.711 | 138,806 |
| 2025-05-23 | 1.820 | 1.820 | 1.670 | 1.759 | 1.759 | 151,556 |
| 2025-05-22 | 1.770 | 1.789 | 1.732 | 1.779 | 1.779 | 74,689 |
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.