Iovance Biotherapeutics Inc (NQ: IOVA )

25.47 USD +1.92 (+8.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 23.49 25.48 23.49 25.47 3,655,138 +1.92(+8.15%)
Sep 16, 2021 23.85 24.12 23.42 23.55 873,042 -0.48(-2.00%)
Sep 15, 2021 21.84 24.77 21.64 24.03 2,555,680 +2.29(+10.53%)
Sep 14, 2021 22.50 23.09 21.45 21.74 1,331,393 -0.59(-2.64%)
Sep 13, 2021 22.76 22.87 21.93 22.33 2,035,846 -0.44(-1.93%)
Sep 10, 2021 24.26 24.41 22.66 22.77 1,576,442 -1.25(-5.20%)
Sep 09, 2021 23.51 24.70 23.37 24.02 1,685,123 +0.35(+1.48%)
Sep 08, 2021 23.85 23.97 23.16 23.67 620,723 -0.31(-1.29%)
Sep 07, 2021 25.04 25.13 23.75 23.98 950,673 -1.12(-4.46%)
Sep 03, 2021 24.40 25.24 24.17 25.10 1,506,476 +0.60(+2.45%)
Sep 02, 2021 24.44 24.62 24.09 24.50 1,156,474 +0.19(+0.78%)
Sep 01, 2021 24.22 24.92 24.04 24.31 1,308,368 +0.24(+1.00%)
Aug 31, 2021 23.50 24.14 23.48 24.07 1,151,810 +0.53(+2.25%)
Aug 30, 2021 23.55 24.14 23.37 23.54 751,201 +0.03(+0.13%)
Aug 27, 2021 23.02 24.05 23.02 23.51 1,409,822 +0.43(+1.86%)
Aug 26, 2021 23.33 24.38 22.99 23.08 1,572,165 -0.53(-2.24%)
Aug 25, 2021 22.62 23.84 22.45 23.61 1,613,902 +0.91(+4.01%)
Aug 24, 2021 22.28 22.74 21.81 22.70 856,481 +0.43(+1.93%)
Aug 23, 2021 21.49 22.41 21.39 22.27 2,040,534 +1.10(+5.20%)
Aug 20, 2021 20.27 21.90 20.19 21.17 1,423,404 +0.82(+4.03%)
Aug 19, 2021 20.86 20.97 20.31 20.35 1,074,710 -0.65(-3.10%)
Aug 18, 2021 21.12 21.72 20.64 21.00 854,642 -0.19(-0.90%)
Aug 17, 2021 20.77 21.25 20.42 21.19 1,862,096 +0.20(+0.95%)
Aug 16, 2021 21.61 21.68 20.86 20.99 1,712,188 -0.78(-3.58%)
Aug 13, 2021 22.13 22.49 21.65 21.77 1,291,239 -0.37(-1.67%)
Aug 12, 2021 22.99 23.14 22.12 22.14 929,334 -0.74(-3.23%)
Aug 11, 2021 23.18 23.34 22.42 22.88 745,531 -0.39(-1.68%)
Aug 10, 2021 24.36 24.36 23.08 23.27 1,660,690 -0.97(-4.00%)
Aug 09, 2021 23.54 24.57 23.41 24.24 2,365,725 +0.70(+2.97%)
Aug 06, 2021 24.61 24.61 23.39 23.54 2,437,585 -0.39(-1.63%)
Aug 05, 2021 22.80 24.33 22.31 23.93 2,149,601 +1.13(+4.96%)
Aug 04, 2021 22.50 23.25 22.50 22.80 2,143,685 +0.09(+0.40%)
Aug 03, 2021 22.35 22.78 21.70 22.71 1,694,620 +0.22(+0.98%)
Aug 02, 2021 22.51 22.99 22.09 22.49 1,308,508 +0.22(+0.99%)
Jul 30, 2021 22.19 22.90 22.01 22.27 1,244,813 -0.25(-1.11%)
Jul 29, 2021 22.95 23.51 22.49 22.52 1,380,826 -0.40(-1.75%)
Jul 28, 2021 21.92 23.34 21.92 22.92 2,408,286 +1.09(+4.99%)
Jul 27, 2021 22.28 22.45 21.02 21.83 1,684,987 -0.44(-1.98%)
Jul 26, 2021 23.03 23.30 22.13 22.27 1,511,281 -0.78(-3.38%)
Jul 23, 2021 23.19 23.40 22.60 23.05 913,862 -0.22(-0.95%)
Jul 22, 2021 23.76 24.04 23.12 23.27 934,299 -0.45(-1.90%)
Jul 21, 2021 23.66 24.23 23.07 23.72 1,553,164 -0.03(-0.13%)
Jul 20, 2021 23.06 24.06 22.55 23.75 2,033,024 +0.83(+3.62%)
Jul 19, 2021 21.98 23.07 21.75 22.92 1,555,117 +0.43(+1.91%)
Jul 16, 2021 22.61 23.05 22.07 22.49 1,471,078 -0.04(-0.18%)
Jul 15, 2021 23.26 23.26 21.67 22.53 2,959,627 -0.80(-3.43%)
Jul 14, 2021 25.00 25.03 23.22 23.33 1,673,218 -1.42(-5.74%)
Jul 13, 2021 25.07 25.52 24.63 24.75 1,197,461 -0.55(-2.17%)
Jul 12, 2021 26.70 27.00 25.30 25.30 1,723,667 -1.33(-4.99%)
Jul 09, 2021 25.26 26.65 25.11 26.63 1,605,920 +1.30(+5.13%)
Jul 08, 2021 24.11 25.41 23.87 25.33 1,531,943 +0.04(+0.16%)
Jul 07, 2021 25.87 26.06 24.86 25.29 1,550,509 -0.35(-1.37%)
Jul 06, 2021 26.50 26.51 25.43 25.64 2,490,976 -0.82(-3.10%)
Jul 02, 2021 26.53 27.00 25.89 26.46 965,489 -0.12(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.