Iovance Biotherapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 8.140 | 8.370 | 7.984 | 8.240 | 8.240 | 23,668 |
| 2024-11-20 | 8.210 | 8.240 | 8.090 | 8.090 | 8.090 | 27,280 |
| 2024-11-19 | 8.220 | 8.400 | 8.124 | 8.218 | 8.218 | 25,771 |
| 2024-11-18 | 8.200 | 8.640 | 8.130 | 8.469 | 8.469 | 40,444 |
| 2024-11-15 | 8.623 | 8.700 | 8.144 | 8.158 | 8.158 | 93,787 |
| 2024-11-14 | 9.020 | 9.180 | 8.705 | 8.770 | 8.770 | 28,537 |
| 2024-11-13 | 9.850 | 9.880 | 9.130 | 9.180 | 9.180 | 117,919 |
| 2024-11-12 | 10.500 | 10.650 | 9.770 | 9.791 | 9.791 | 90,289 |
| 2024-11-11 | 10.604 | 10.850 | 10.080 | 10.705 | 10.705 | 97,234 |
| 2024-11-08 | 11.100 | 11.450 | 9.328 | 10.437 | 10.437 | 123,574 |
| 2024-11-07 | 12.400 | 12.425 | 12.155 | 12.179 | 12.179 | 44,200 |
| 2024-11-06 | 12.140 | 12.280 | 11.803 | 12.075 | 12.075 | 20,338 |
| 2024-11-05 | 11.530 | 11.530 | 11.070 | 11.510 | 11.510 | 31,984 |
| 2024-11-04 | 11.406 | 11.470 | 10.860 | 11.290 | 11.290 | 27,302 |
| 2024-11-01 | 10.620 | 11.020 | 10.620 | 10.995 | 10.995 | 32,015 |
| 2024-10-31 | 10.850 | 10.940 | 10.395 | 10.439 | 10.439 | 31,912 |
| 2024-10-30 | 10.890 | 11.299 | 10.632 | 11.028 | 11.028 | 25,198 |
| 2024-10-29 | 11.000 | 11.030 | 10.690 | 10.840 | 10.840 | 10,501 |
| 2024-10-28 | 10.826 | 11.190 | 10.770 | 10.985 | 10.985 | 27,550 |
| 2024-10-25 | 10.620 | 11.120 | 10.570 | 10.710 | 10.710 | 47,555 |
| 2024-10-24 | 10.100 | 10.640 | 10.030 | 10.440 | 10.440 | 25,440 |
| 2024-10-23 | 9.880 | 9.970 | 9.630 | 9.644 | 9.644 | 4,752 |
| 2024-10-22 | 9.860 | 10.010 | 9.820 | 10.000 | 10.000 | 23,309 |
| 2024-10-21 | 10.100 | 10.140 | 9.702 | 10.019 | 10.019 | 32,608 |
| 2024-10-18 | 10.350 | 11.142 | 10.010 | 10.535 | 10.535 | 160,523 |
| 2024-10-17 | 9.420 | 9.985 | 9.280 | 9.860 | 9.860 | 15,411 |
| 2024-10-16 | 9.644 | 9.800 | 9.359 | 9.359 | 9.359 | 24,076 |
| 2024-10-15 | 9.647 | 9.740 | 9.450 | 9.590 | 9.590 | 7,923 |
| 2024-10-14 | 9.700 | 9.945 | 9.663 | 9.850 | 9.850 | 40,124 |
| 2024-10-11 | 9.470 | 9.670 | 9.390 | 9.550 | 9.550 | 50,517 |
| 2024-10-10 | 9.416 | 9.420 | 9.230 | 9.390 | 9.390 | 44,667 |
| 2024-10-09 | 9.555 | 9.660 | 9.490 | 9.597 | 9.597 | 8,090 |
| 2024-10-08 | 9.980 | 10.230 | 9.850 | 10.045 | 10.045 | 9,273 |
| 2024-10-07 | 10.338 | 10.490 | 9.930 | 9.930 | 9.930 | 13,425 |
| 2024-10-04 | 9.980 | 10.230 | 9.870 | 10.180 | 10.180 | 36,364 |
| 2024-10-03 | 9.670 | 9.850 | 9.585 | 9.600 | 9.600 | 20,252 |
| 2024-10-02 | 9.220 | 9.785 | 9.153 | 9.769 | 9.769 | 22,375 |
| 2024-10-01 | 9.240 | 9.290 | 9.000 | 9.069 | 9.069 | 32,335 |
| 2024-09-30 | 9.500 | 9.910 | 9.490 | 9.510 | 9.510 | 14,139 |
| 2024-09-27 | 9.430 | 9.720 | 9.320 | 9.640 | 9.640 | 50,739 |
| 2024-09-26 | 9.440 | 9.530 | 9.140 | 9.250 | 9.250 | 59,712 |
| 2024-09-25 | 10.200 | 10.200 | 9.210 | 9.300 | 9.300 | 22,260 |
| 2024-09-24 | 9.660 | 9.700 | 9.420 | 9.510 | 9.510 | 27,644 |
| 2024-09-23 | 10.300 | 10.300 | 9.775 | 9.825 | 9.825 | 25,517 |
| 2024-09-20 | 10.435 | 10.435 | 10.021 | 10.139 | 10.139 | 15,500 |
| 2024-09-19 | 10.290 | 10.630 | 10.290 | 10.480 | 10.480 | 8,698 |
| 2024-09-18 | 10.383 | 10.720 | 10.210 | 10.475 | 10.475 | 40,905 |
| 2024-09-17 | 10.001 | 10.510 | 9.940 | 10.400 | 10.400 | 30,635 |
| 2024-09-16 | 10.320 | 10.340 | 9.760 | 9.970 | 9.970 | 60,200 |
| 2024-09-13 | 9.470 | 10.406 | 9.470 | 10.398 | 10.398 | 30,857 |
| 2024-09-12 | 9.450 | 9.520 | 9.190 | 9.520 | 9.520 | 12,827 |
| 2024-09-11 | 9.090 | 9.407 | 9.000 | 9.358 | 9.358 | 44,968 |
| 2024-09-10 | 9.820 | 9.856 | 8.801 | 9.445 | 9.445 | 106,911 |
| 2024-09-09 | 10.080 | 10.110 | 9.510 | 9.520 | 9.520 | 81,376 |
| 2024-09-06 | 10.370 | 10.555 | 9.691 | 9.940 | 9.940 | 91,157 |
| 2024-09-05 | 10.490 | 10.680 | 10.340 | 10.450 | 10.450 | 23,399 |
| 2024-09-04 | 10.670 | 10.870 | 10.500 | 10.500 | 10.500 | 13,244 |
| 2024-09-03 | 11.650 | 11.770 | 10.760 | 10.850 | 10.850 | 60,572 |
| 2024-08-30 | 11.477 | 11.550 | 11.270 | 11.450 | 11.450 | 36,433 |
| 2024-08-29 | 11.402 | 11.810 | 11.350 | 11.680 | 11.680 | 46,713 |
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.