Iovance Biotherapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 5.840 | 5.870 | 5.515 | 5.745 | 5.745 | 47,265 |
| 2025-02-21 | 5.670 | 6.089 | 5.670 | 5.771 | 5.771 | 24,467 |
| 2025-02-20 | 5.740 | 5.740 | 5.460 | 5.579 | 5.579 | 25,784 |
| 2025-02-19 | 5.510 | 5.659 | 5.430 | 5.655 | 5.655 | 17,690 |
| 2025-02-18 | 5.610 | 5.798 | 5.595 | 5.595 | 5.595 | 18,531 |
| 2025-02-14 | 5.400 | 5.700 | 5.400 | 5.573 | 5.573 | 44,576 |
| 2025-02-13 | 5.410 | 5.410 | 5.087 | 5.231 | 5.231 | 37,851 |
| 2025-02-12 | 5.350 | 5.390 | 5.200 | 5.348 | 5.348 | 20,313 |
| 2025-02-11 | 5.350 | 5.390 | 5.070 | 5.237 | 5.237 | 26,369 |
| 2025-02-10 | 5.743 | 5.770 | 5.375 | 5.390 | 5.390 | 61,212 |
| 2025-02-07 | 5.824 | 5.900 | 5.668 | 5.699 | 5.699 | 60,087 |
| 2025-02-06 | 6.090 | 6.158 | 5.951 | 6.009 | 6.009 | 15,760 |
| 2025-02-05 | 5.880 | 6.000 | 5.850 | 5.950 | 5.950 | 42,875 |
| 2025-02-04 | 5.750 | 5.821 | 5.572 | 5.790 | 5.790 | 18,418 |
| 2025-02-03 | 5.610 | 5.969 | 5.520 | 5.769 | 5.769 | 18,204 |
| 2025-01-31 | 6.390 | 6.390 | 5.940 | 5.960 | 5.960 | 32,570 |
| 2025-01-30 | 6.290 | 6.355 | 6.130 | 6.224 | 6.224 | 28,424 |
| 2025-01-29 | 6.120 | 6.180 | 5.903 | 6.068 | 6.068 | 37,214 |
| 2025-01-28 | 6.280 | 6.280 | 6.090 | 6.180 | 6.180 | 22,355 |
| 2025-01-27 | 6.110 | 6.495 | 6.110 | 6.192 | 6.192 | 16,545 |
| 2025-01-24 | 6.250 | 6.325 | 6.000 | 6.132 | 6.132 | 24,576 |
| 2025-01-23 | 5.900 | 5.990 | 5.720 | 5.970 | 5.970 | 35,362 |
| 2025-01-22 | 5.980 | 6.015 | 5.820 | 5.951 | 5.951 | 35,262 |
| 2025-01-21 | 6.007 | 6.070 | 5.597 | 5.968 | 5.968 | 49,030 |
| 2025-01-17 | 5.820 | 5.988 | 5.810 | 5.859 | 5.859 | 25,339 |
| 2025-01-16 | 5.955 | 5.955 | 5.640 | 5.743 | 5.743 | 21,710 |
| 2025-01-15 | 6.060 | 6.244 | 5.849 | 5.950 | 5.950 | 83,556 |
| 2025-01-14 | 5.900 | 6.420 | 5.900 | 6.091 | 6.091 | 40,380 |
| 2025-01-13 | 6.258 | 6.310 | 5.913 | 5.997 | 5.997 | 29,599 |
| 2025-01-10 | 7.048 | 7.048 | 6.319 | 6.336 | 6.336 | 191,730 |
| 2025-01-08 | 7.280 | 7.360 | 7.004 | 7.125 | 7.125 | 20,056 |
| 2025-01-07 | 7.520 | 7.640 | 7.261 | 7.379 | 7.379 | 17,774 |
| 2025-01-06 | 7.790 | 7.790 | 7.419 | 7.585 | 7.585 | 16,663 |
| 2025-01-03 | 7.830 | 7.960 | 7.630 | 7.740 | 7.740 | 18,085 |
| 2025-01-02 | 7.520 | 8.138 | 7.420 | 7.749 | 7.749 | 54,765 |
| 2024-12-31 | 7.270 | 7.345 | 7.161 | 7.265 | 7.265 | 5,472 |
| 2024-12-30 | 7.264 | 7.320 | 7.070 | 7.313 | 7.313 | 10,504 |
| 2024-12-27 | 7.550 | 7.599 | 7.220 | 7.330 | 7.330 | 8,346 |
| 2024-12-24 | 7.460 | 7.500 | 7.260 | 7.500 | 7.500 | 14,475 |
| 2024-12-23 | 7.410 | 7.640 | 7.370 | 7.439 | 7.439 | 14,512 |
| 2024-12-20 | 7.070 | 7.410 | 7.070 | 7.335 | 7.335 | 27,085 |
| 2024-12-19 | 7.460 | 7.460 | 7.185 | 7.190 | 7.190 | 19,997 |
| 2024-12-18 | 7.800 | 7.839 | 7.595 | 7.601 | 7.601 | 10,640 |
| 2024-12-17 | 7.880 | 7.880 | 7.660 | 7.810 | 7.810 | 28,387 |
| 2024-12-16 | 7.990 | 8.140 | 7.820 | 7.895 | 7.895 | 44,484 |
| 2024-12-13 | 8.115 | 8.115 | 7.750 | 7.750 | 7.750 | 17,666 |
| 2024-12-12 | 8.560 | 8.560 | 7.985 | 8.013 | 8.013 | 51,150 |
| 2024-12-11 | 8.650 | 8.720 | 8.390 | 8.476 | 8.476 | 54,627 |
| 2024-12-10 | 8.870 | 8.898 | 8.615 | 8.715 | 8.715 | 18,719 |
| 2024-12-09 | 9.125 | 9.300 | 8.948 | 9.008 | 9.008 | 54,860 |
| 2024-12-06 | 8.530 | 8.980 | 8.510 | 8.880 | 8.880 | 18,227 |
| 2024-12-05 | 8.660 | 8.820 | 8.463 | 8.495 | 8.495 | 19,139 |
| 2024-12-04 | 8.668 | 8.857 | 8.650 | 8.767 | 8.767 | 7,720 |
| 2024-12-03 | 9.090 | 9.091 | 8.762 | 8.762 | 8.762 | 25,219 |
| 2024-12-02 | 9.280 | 9.370 | 9.069 | 9.125 | 9.125 | 52,179 |
| 2024-11-29 | 9.400 | 9.460 | 9.200 | 9.340 | 9.340 | 20,659 |
| 2024-11-27 | 9.280 | 9.515 | 9.234 | 9.491 | 9.491 | 13,446 |
| 2024-11-26 | 9.345 | 9.420 | 9.080 | 9.161 | 9.161 | 28,011 |
| 2024-11-25 | 8.680 | 9.695 | 8.680 | 9.125 | 9.125 | 43,242 |
| 2024-11-22 | 8.500 | 8.641 | 8.150 | 8.558 | 8.558 | 53,017 |
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.