Iovance Biotherapeutics Inc (NQ: IOVA )

24.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 24.46 24.98 23.85 24.00 1,658,142 -0.83(-3.34%)
Jun 21, 2021 24.67 24.99 23.92 24.83 1,581,219 +0.05(+0.20%)
Jun 18, 2021 24.61 25.11 24.10 24.78 3,392,314 +0.16(+0.65%)
Jun 17, 2021 23.71 25.23 23.60 24.62 2,432,654 +0.59(+2.46%)
Jun 16, 2021 23.61 24.16 22.91 24.03 1,942,478 +0.35(+1.48%)
Jun 15, 2021 23.80 23.82 22.34 23.68 2,391,405 -0.19(-0.80%)
Jun 14, 2021 23.33 24.37 23.22 23.87 3,074,705 +0.42(+1.79%)
Jun 11, 2021 23.14 23.55 22.05 23.45 6,388,264 +0.31(+1.34%)
Jun 10, 2021 21.28 23.47 20.92 23.14 6,578,495 +2.50(+12.11%)
Jun 09, 2021 20.99 21.75 20.56 20.64 3,009,693 +0.05(+0.24%)
Jun 08, 2021 20.54 20.89 19.66 20.59 3,945,067 +0.41(+2.03%)
Jun 07, 2021 18.10 20.73 18.03 20.18 6,296,302 +2.26(+12.61%)
Jun 04, 2021 17.55 18.04 17.55 17.92 2,464,630 +0.50(+2.87%)
Jun 03, 2021 18.03 18.33 17.38 17.42 3,906,193 -0.86(-4.70%)
Jun 02, 2021 18.22 18.78 17.78 18.28 3,688,795 +0.01(+0.05%)
Jun 01, 2021 18.59 18.83 18.12 18.27 1,984,285 -0.30(-1.62%)
May 28, 2021 18.69 19.59 18.47 18.57 2,685,850 -0.17(-0.91%)
May 27, 2021 18.71 19.02 18.24 18.74 2,692,906 -0.04(-0.21%)
May 26, 2021 18.14 19.01 18.14 18.78 3,612,398 +0.73(+4.04%)
May 25, 2021 17.79 18.15 17.37 18.05 3,496,697 +0.28(+1.58%)
May 24, 2021 18.16 18.25 17.25 17.77 4,056,880 -0.28(-1.55%)
May 21, 2021 19.28 19.29 17.35 18.05 11,336,733 -0.70(-3.73%)
May 20, 2021 17.25 19.85 16.89 18.75 33,045,572 +2.42(+14.82%)
May 19, 2021 24.01 24.70 15.88 16.33 37,300,417 -10.64(-39.45%)
May 18, 2021 26.56 27.76 25.96 26.97 2,174,975 +0.48(+1.81%)
May 17, 2021 25.20 26.74 24.75 26.49 2,971,139 +0.67(+2.59%)
May 14, 2021 25.32 27.00 25.23 25.82 2,148,214 +0.81(+3.24%)
May 13, 2021 26.34 27.37 24.50 25.01 2,883,949 -1.07(-4.10%)
May 12, 2021 25.91 26.59 25.30 26.08 2,094,545 -0.43(-1.62%)
May 11, 2021 25.29 27.33 25.07 26.51 2,505,930 -0.01(-0.04%)
May 10, 2021 27.85 28.10 26.14 26.52 3,417,517 -2.00(-7.01%)
May 07, 2021 29.93 30.82 28.34 28.52 2,605,455 -0.09(-0.31%)
May 06, 2021 28.87 29.33 27.87 28.61 1,864,331 -0.61(-2.09%)
May 05, 2021 30.38 31.47 28.89 29.22 2,434,814 -0.95(-3.15%)
May 04, 2021 31.10 31.16 29.48 30.17 3,572,255 -1.59(-5.01%)
May 03, 2021 31.88 32.10 31.15 31.76 2,035,693 +0.32(+1.02%)
Apr 30, 2021 31.16 32.15 31.00 31.44 1,397,500 +0.10(+0.32%)
Apr 29, 2021 31.96 32.16 30.27 31.34 1,450,579 -0.50(-1.57%)
Apr 28, 2021 32.61 32.88 31.81 31.84 1,677,781 -1.05(-3.19%)
Apr 27, 2021 33.22 33.50 31.92 32.89 1,090,298 -0.18(-0.54%)
Apr 26, 2021 31.73 33.55 31.73 33.07 2,946,568 +1.79(+5.72%)
Apr 23, 2021 31.27 31.65 30.54 31.28 1,212,100 +0.15(+0.48%)
Apr 22, 2021 30.85 32.00 30.61 31.13 1,614,714 +0.03(+0.10%)
Apr 21, 2021 30.02 31.27 29.30 31.10 1,710,928 +0.93(+3.08%)
Apr 20, 2021 30.79 31.21 29.14 30.17 2,009,607 -0.58(-1.89%)
Apr 19, 2021 29.60 31.00 29.34 30.75 2,456,637 +0.61(+2.02%)
Apr 16, 2021 33.23 33.40 30.10 30.14 2,101,700 -0.29(-0.95%)
Apr 15, 2021 30.14 31.33 30.14 30.43 935,937 +0.44(+1.47%)
Apr 14, 2021 30.58 32.00 29.91 29.99 1,201,894 -0.16(-0.53%)
Apr 13, 2021 29.43 30.25 28.90 30.15 1,293,476 +0.74(+2.52%)
Apr 12, 2021 30.00 30.00 28.77 29.41 1,848,037 -0.78(-2.58%)
Apr 09, 2021 31.54 31.56 29.91 30.19 1,201,700 -1.12(-3.58%)
Apr 08, 2021 31.45 32.25 30.69 31.31 1,153,417 +0.30(+0.97%)
Apr 07, 2021 32.01 32.14 30.71 31.01 730,563 -1.03(-3.21%)
Apr 06, 2021 31.91 32.60 31.25 32.04 3,186,095 -0.12(-0.37%)
Apr 05, 2021 33.20 33.99 31.92 32.16 1,746,398 -0.06(-0.19%)
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.