Iovance Biotherapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.770 | 1.789 | 1.732 | 1.779 | 1.779 | 74,689 |
| 2025-05-21 | 1.900 | 1.930 | 1.720 | 1.730 | 1.730 | 356,704 |
| 2025-05-20 | 1.830 | 1.941 | 1.830 | 1.941 | 1.941 | 115,376 |
| 2025-05-19 | 1.620 | 1.799 | 1.570 | 1.779 | 1.779 | 237,094 |
| 2025-05-16 | 1.700 | 1.709 | 1.640 | 1.679 | 1.679 | 101,620 |
| 2025-05-15 | 1.720 | 1.759 | 1.660 | 1.759 | 1.759 | 109,412 |
| 2025-05-14 | 1.900 | 1.900 | 1.680 | 1.699 | 1.699 | 246,399 |
| 2025-05-13 | 1.850 | 1.980 | 1.721 | 1.806 | 1.806 | 319,242 |
| 2025-05-12 | 1.800 | 2.029 | 1.750 | 1.919 | 1.919 | 717,392 |
| 2025-05-09 | 1.970 | 2.300 | 1.650 | 1.735 | 1.735 | 967,961 |
| 2025-05-08 | 3.180 | 3.300 | 3.085 | 3.300 | 3.300 | 36,336 |
| 2025-05-07 | 3.130 | 3.190 | 3.035 | 3.130 | 3.130 | 61,464 |
| 2025-05-06 | 3.470 | 3.480 | 3.150 | 3.245 | 3.245 | 127,071 |
| 2025-05-02 | 3.380 | 3.570 | 3.380 | 3.563 | 3.563 | 29,493 |
| 2025-05-01 | 3.600 | 3.609 | 3.348 | 3.348 | 3.348 | 57,459 |
| 2025-04-30 | 3.550 | 3.590 | 3.429 | 3.565 | 3.565 | 23,800 |
| 2025-04-29 | 3.610 | 3.648 | 3.580 | 3.587 | 3.587 | 14,500 |
| 2025-04-28 | 3.560 | 3.650 | 3.540 | 3.569 | 3.569 | 21,386 |
| 2025-04-25 | 3.310 | 3.620 | 3.275 | 3.510 | 3.510 | 22,421 |
| 2025-04-24 | 3.240 | 3.295 | 3.185 | 3.260 | 3.260 | 7,214 |
| 2025-04-23 | 3.320 | 3.450 | 3.170 | 3.289 | 3.289 | 54,635 |
| 2025-04-22 | 3.210 | 3.210 | 3.050 | 3.127 | 3.127 | 11,351 |
| 2025-04-17 | 3.040 | 3.050 | 2.900 | 3.040 | 3.040 | 23,108 |
| 2025-04-16 | 3.170 | 3.180 | 3.065 | 3.070 | 3.070 | 7,990 |
| 2025-04-15 | 3.470 | 3.470 | 3.288 | 3.289 | 3.289 | 14,704 |
| 2025-04-14 | 3.350 | 3.390 | 3.239 | 3.299 | 3.299 | 18,418 |
| 2025-04-11 | 3.100 | 3.269 | 3.000 | 3.240 | 3.240 | 195,736 |
| 2025-04-10 | 3.140 | 3.140 | 2.880 | 3.005 | 3.005 | 46,327 |
| 2025-04-09 | 2.770 | 3.272 | 2.750 | 3.265 | 3.265 | 40,505 |
| 2025-04-08 | 3.170 | 3.200 | 2.872 | 2.969 | 2.969 | 25,338 |
| 2025-04-07 | 2.800 | 3.139 | 2.710 | 2.972 | 2.972 | 68,963 |
| 2025-04-04 | 3.230 | 3.230 | 2.950 | 3.039 | 3.039 | 116,795 |
| 2025-04-03 | 3.400 | 3.400 | 3.192 | 3.289 | 3.289 | 31,839 |
| 2025-04-02 | 3.220 | 3.550 | 3.209 | 3.530 | 3.530 | 47,831 |
| 2025-04-01 | 3.360 | 3.360 | 3.230 | 3.292 | 3.292 | 36,725 |
| 2025-03-31 | 3.500 | 3.500 | 3.191 | 3.349 | 3.349 | 116,421 |
| 2025-03-28 | 3.590 | 3.631 | 3.515 | 3.570 | 3.570 | 13,424 |
| 2025-03-27 | 3.450 | 3.659 | 3.420 | 3.650 | 3.650 | 60,442 |
| 2025-03-26 | 3.490 | 3.490 | 3.335 | 3.379 | 3.379 | 33,408 |
| 2025-03-25 | 3.610 | 3.680 | 3.480 | 3.488 | 3.488 | 89,149 |
| 2025-03-24 | 3.610 | 3.680 | 3.525 | 3.605 | 3.605 | 102,933 |
| 2025-03-21 | 3.510 | 3.569 | 3.430 | 3.569 | 3.569 | 25,361 |
| 2025-03-20 | 3.540 | 3.709 | 3.540 | 3.555 | 3.555 | 34,319 |
| 2025-03-19 | 3.570 | 3.650 | 3.530 | 3.562 | 3.562 | 20,814 |
| 2025-03-18 | 3.700 | 3.740 | 3.560 | 3.590 | 3.590 | 53,850 |
| 2025-03-17 | 3.600 | 3.835 | 3.600 | 3.817 | 3.817 | 183,876 |
| 2025-03-14 | 3.540 | 3.589 | 3.505 | 3.589 | 3.589 | 24,288 |
| 2025-03-13 | 3.700 | 3.920 | 3.550 | 3.590 | 3.590 | 71,184 |
| 2025-03-12 | 3.938 | 4.010 | 3.745 | 3.850 | 3.850 | 31,011 |
| 2025-03-11 | 3.730 | 3.931 | 3.730 | 3.929 | 3.929 | 17,917 |
| 2025-03-10 | 3.680 | 3.699 | 3.610 | 3.655 | 3.655 | 14,191 |
| 2025-03-07 | 3.780 | 3.790 | 3.590 | 3.789 | 3.789 | 23,948 |
| 2025-03-06 | 3.881 | 3.937 | 3.790 | 3.798 | 3.798 | 44,454 |
| 2025-03-05 | 4.000 | 4.099 | 3.904 | 4.097 | 4.097 | 71,363 |
| 2025-03-04 | 3.920 | 3.969 | 3.773 | 3.839 | 3.839 | 93,445 |
| 2025-03-03 | 4.285 | 4.550 | 4.000 | 4.121 | 4.121 | 66,519 |
| 2025-02-28 | 4.390 | 4.430 | 3.640 | 4.310 | 4.310 | 221,182 |
| 2025-02-27 | 5.478 | 5.630 | 5.360 | 5.491 | 5.491 | 45,212 |
| 2025-02-26 | 5.400 | 5.500 | 5.360 | 5.375 | 5.375 | 11,518 |
| 2025-02-25 | 5.530 | 5.588 | 5.235 | 5.275 | 5.275 | 23,715 |
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.