NasdaqGM - Nasdaq Real Time Price USD

Iovance Biotherapeutics, Inc. (IOVA)

10.24 -0.19 (-1.82%)
At close: May 17 at 4:00 PM EDT
10.20 -0.04 (-0.39%)
After hours: May 17 at 7:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 10.44 10.59 10.18 10.24 10.24 4,487,500
May 16, 2024 10.68 10.80 10.31 10.43 10.43 4,705,800
May 15, 2024 10.99 11.40 10.64 10.68 10.68 7,036,100
May 14, 2024 10.92 11.18 10.64 10.72 10.72 6,560,800
May 13, 2024 11.21 11.47 10.42 10.88 10.88 9,969,800
May 10, 2024 13.04 13.20 10.70 10.97 10.97 19,262,100
May 9, 2024 13.38 13.60 13.04 13.45 13.45 4,734,000
May 8, 2024 13.76 13.88 13.11 13.39 13.39 4,231,000
May 7, 2024 13.89 14.13 13.53 13.98 13.98 3,954,700
May 6, 2024 13.80 14.23 13.73 13.88 13.88 4,862,900
May 3, 2024 13.46 13.88 13.30 13.63 13.63 4,292,800
May 2, 2024 12.87 12.90 12.31 12.88 12.88 4,156,700
May 1, 2024 11.75 13.00 11.75 12.50 12.50 5,771,000
Apr 30, 2024 11.90 12.49 11.69 11.78 11.78 4,418,300
Apr 29, 2024 11.79 12.11 11.72 12.03 12.03 4,563,100
Apr 26, 2024 11.60 11.80 11.34 11.64 11.64 2,489,600
Apr 25, 2024 11.50 11.65 11.16 11.54 11.54 3,399,000
Apr 24, 2024 11.92 12.14 11.68 11.71 11.71 2,932,100
Apr 23, 2024 11.42 11.97 11.41 11.86 11.86 3,895,100
Apr 22, 2024 11.54 11.64 11.07 11.32 11.32 2,404,900
Apr 19, 2024 11.60 11.69 11.01 11.31 11.31 5,262,600
Apr 18, 2024 11.68 11.94 11.47 11.72 11.72 3,700,800
Apr 17, 2024 11.96 12.12 11.65 11.80 11.80 3,140,600
Apr 16, 2024 11.79 12.14 11.53 11.92 11.92 5,396,200
Apr 15, 2024 12.35 12.53 11.66 11.89 11.89 6,385,200
Apr 12, 2024 13.01 13.13 12.15 12.36 12.36 4,496,700
Apr 11, 2024 12.64 13.22 12.49 13.19 13.19 3,756,300
Apr 10, 2024 12.66 12.73 12.11 12.58 12.58 5,652,900
Apr 9, 2024 13.07 13.30 12.91 13.22 13.22 4,225,400
Apr 8, 2024 13.59 13.59 12.89 13.07 13.07 4,660,400
Apr 5, 2024 13.48 13.89 13.20 13.53 13.53 3,380,200
Apr 4, 2024 14.08 14.21 13.40 13.60 13.60 4,096,800
Apr 3, 2024 13.59 14.20 13.27 14.01 14.01 4,556,900
Apr 2, 2024 13.85 14.16 13.56 13.77 13.77 5,513,800
Apr 1, 2024 14.71 14.77 13.99 14.19 14.19 4,006,900
Mar 28, 2024 14.12 15.18 14.10 14.82 14.82 6,187,900
Mar 27, 2024 14.20 14.32 13.75 14.10 14.10 4,111,400
Mar 26, 2024 14.81 15.04 13.94 14.05 14.05 5,101,000
Mar 25, 2024 15.00 15.50 14.44 14.53 14.53 4,574,700
Mar 22, 2024 15.23 15.44 14.86 15.02 15.02 3,692,200
Mar 21, 2024 15.04 15.90 15.02 15.36 15.36 7,289,600
Mar 20, 2024 13.90 15.01 13.70 14.93 14.93 5,871,000
Mar 19, 2024 13.78 14.27 13.60 13.90 13.90 5,229,900
Mar 18, 2024 14.05 14.65 13.60 14.03 14.03 6,693,200
Mar 15, 2024 14.07 14.39 13.68 13.91 13.91 18,148,400
Mar 14, 2024 14.70 14.82 13.93 14.21 14.21 7,045,100
Mar 13, 2024 14.70 15.01 14.35 14.73 14.73 6,399,400
Mar 12, 2024 15.10 15.29 14.60 14.72 14.72 7,218,100
Mar 11, 2024 15.70 15.99 14.80 15.10 15.10 7,964,200
Mar 8, 2024 16.83 17.14 15.11 15.70 15.70 11,444,900
Mar 7, 2024 17.40 17.55 16.52 16.62 16.62 6,340,400
Mar 6, 2024 16.83 17.64 16.69 17.16 17.16 8,240,700
Mar 5, 2024 16.74 17.28 15.96 16.49 16.49 8,668,200
Mar 4, 2024 18.10 18.24 16.62 16.96 16.96 12,323,700
Mar 1, 2024 16.36 17.19 16.26 16.79 16.79 10,996,700
Feb 29, 2024 16.83 17.41 15.50 15.91 15.91 17,507,600
Feb 28, 2024 17.26 18.33 16.95 17.43 17.43 11,866,300
Feb 27, 2024 16.84 17.60 16.15 17.47 17.47 11,485,900
Feb 26, 2024 15.80 17.28 15.80 16.60 16.60 15,734,000
Feb 23, 2024 16.00 16.49 15.50 15.77 15.77 12,851,400
Feb 22, 2024 16.37 16.93 14.86 15.94 15.94 34,662,600
Feb 21, 2024 12.10 16.05 12.09 15.77 15.77 64,322,800
Feb 20, 2024 11.65 13.41 11.31 12.03 12.03 58,801,000
Feb 16, 2024 9.65 10.44 8.88 9.15 9.15 15,530,800
Feb 15, 2024 9.73 10.15 9.64 9.87 9.87 6,723,500
Feb 14, 2024 9.48 9.64 9.20 9.55 9.55 3,664,800
Feb 13, 2024 9.45 9.57 8.96 9.16 9.16 6,822,900
Feb 12, 2024 9.30 9.99 9.30 9.95 9.95 8,146,900
Feb 9, 2024 8.82 9.35 8.69 9.18 9.18 7,191,400
Feb 8, 2024 8.08 8.88 7.96 8.68 8.68 6,159,300
Feb 7, 2024 8.17 8.44 7.99 8.07 8.07 5,410,600
Feb 6, 2024 7.90 8.20 7.68 8.16 8.16 4,732,500
Feb 5, 2024 7.76 7.98 7.62 7.92 7.92 3,193,000
Feb 2, 2024 7.80 7.98 7.60 7.90 7.90 5,525,600
Feb 1, 2024 7.85 8.27 7.66 8.06 8.06 4,393,300
Jan 31, 2024 7.78 8.22 7.71 7.73 7.73 4,297,500
Jan 30, 2024 8.20 8.23 7.80 7.84 7.84 4,403,400
Jan 29, 2024 7.60 8.36 7.34 8.30 8.30 7,066,500
Jan 26, 2024 7.70 8.07 7.58 7.59 7.59 5,192,400
Jan 25, 2024 7.75 7.88 7.44 7.64 7.64 6,388,000
Jan 24, 2024 7.86 8.04 7.62 7.65 7.65 4,620,400
Jan 23, 2024 8.26 8.42 7.44 7.78 7.78 7,041,600
Jan 22, 2024 7.86 8.24 7.80 8.08 8.08 5,502,500
Jan 19, 2024 7.94 7.96 7.60 7.78 7.78 5,045,400
Jan 18, 2024 8.15 8.25 7.80 7.94 7.94 5,874,900
Jan 17, 2024 8.19 8.20 7.49 8.04 8.04 9,530,000
Jan 16, 2024 8.88 8.91 8.29 8.37 8.37 5,713,400
Jan 12, 2024 9.13 9.60 8.91 9.01 9.01 3,812,700
Jan 11, 2024 9.19 9.35 8.88 9.15 9.15 6,370,400
Jan 10, 2024 9.95 10.00 9.27 9.35 9.35 9,925,000
Jan 9, 2024 9.34 10.31 9.28 9.91 9.91 11,439,500
Jan 8, 2024 8.38 9.57 8.16 9.56 9.56 9,630,500
Jan 5, 2024 7.95 8.56 7.69 8.47 8.47 7,462,100
Jan 4, 2024 7.95 8.25 7.88 8.11 8.11 5,509,400
Jan 3, 2024 8.04 8.16 7.75 7.90 7.90 5,754,600
Jan 2, 2024 7.98 8.38 7.87 8.10 8.10 6,827,400
Dec 29, 2023 8.60 8.73 8.09 8.13 8.13 10,230,200
Dec 28, 2023 7.54 8.59 7.32 8.58 8.58 18,124,700
Dec 27, 2023 7.06 7.37 6.70 7.23 7.23 31,298,300
Dec 26, 2023 8.53 9.03 8.45 8.89 8.89 7,150,600
Dec 22, 2023 7.97 8.80 7.97 8.34 8.34 9,374,400
Dec 21, 2023 7.32 8.01 7.32 7.89 7.89 7,154,200
Dec 20, 2023 7.80 7.82 6.75 7.18 7.18 10,525,700
Dec 19, 2023 7.95 8.02 7.75 7.82 7.82 5,268,100
Dec 18, 2023 7.75 7.93 7.45 7.85 7.85 5,124,100
Dec 15, 2023 7.80 8.50 7.59 7.78 7.78 13,474,300
Dec 14, 2023 7.39 7.80 7.33 7.71 7.71 11,966,800
Dec 13, 2023 6.40 7.37 6.38 7.35 7.35 11,019,600
Dec 12, 2023 6.23 6.47 6.00 6.39 6.39 5,739,900
Dec 11, 2023 6.35 6.37 6.02 6.25 6.25 5,427,100
Dec 8, 2023 6.67 6.83 6.33 6.40 6.40 7,209,900
Dec 7, 2023 6.36 6.75 6.28 6.73 6.73 7,112,600
Dec 6, 2023 6.32 6.62 6.24 6.38 6.38 4,941,500
Dec 5, 2023 6.58 6.69 6.25 6.27 6.27 6,209,900
Dec 4, 2023 6.27 6.65 6.20 6.64 6.64 5,937,400
Dec 1, 2023 6.05 6.28 5.76 6.26 6.26 6,383,900
Nov 30, 2023 5.91 6.58 5.84 6.07 6.07 11,810,400
Nov 29, 2023 5.61 5.92 5.61 5.68 5.68 4,848,500
Nov 28, 2023 5.48 5.77 5.41 5.57 5.57 4,718,800
Nov 27, 2023 5.82 5.87 5.43 5.53 5.53 6,094,600
Nov 24, 2023 5.48 5.95 5.48 5.79 5.79 4,893,300
Nov 22, 2023 5.34 5.51 5.24 5.40 5.40 4,614,600
Nov 21, 2023 5.45 5.49 5.14 5.17 5.17 7,071,200
Nov 20, 2023 5.54 5.87 5.33 5.49 5.49 21,704,900
Nov 17, 2023 4.46 5.08 4.44 5.05 5.05 13,561,400
Nov 16, 2023 4.73 4.75 4.33 4.40 4.40 5,249,900
Nov 15, 2023 4.73 4.97 4.66 4.75 4.75 5,497,300
Nov 14, 2023 4.29 4.74 4.29 4.71 4.71 7,399,300
Nov 13, 2023 3.90 4.04 3.80 4.03 4.03 2,271,700
Nov 10, 2023 3.98 4.02 3.76 3.97 3.97 4,140,800
Nov 9, 2023 4.30 4.41 3.90 3.95 3.95 7,234,100
Nov 8, 2023 4.49 4.70 4.15 4.17 4.17 11,554,200
Nov 7, 2023 4.31 4.37 4.10 4.32 4.32 7,132,300
Nov 6, 2023 4.34 4.39 3.98 4.32 4.32 5,060,600
Nov 3, 2023 3.98 4.33 3.96 4.21 4.21 8,502,100
Nov 2, 2023 3.92 4.04 3.78 3.88 3.88 5,634,200
Nov 1, 2023 3.84 3.98 3.74 3.87 3.87 4,328,200
Oct 31, 2023 3.65 3.84 3.53 3.82 3.82 4,324,000
Oct 30, 2023 3.55 3.80 3.55 3.70 3.70 4,391,300
Oct 27, 2023 3.77 3.77 3.47 3.50 3.50 4,408,600
Oct 26, 2023 3.66 3.79 3.63 3.70 3.70 4,214,600
Oct 25, 2023 4.00 4.02 3.68 3.68 3.68 4,763,000
Oct 24, 2023 3.51 3.96 3.51 3.94 3.94 8,437,400
Oct 23, 2023 3.33 3.49 3.27 3.45 3.45 5,501,000
Oct 20, 2023 3.30 3.39 3.27 3.33 3.33 4,532,800
Oct 19, 2023 3.29 3.34 3.21 3.30 3.30 6,285,700
Oct 18, 2023 3.65 3.65 3.34 3.34 3.34 5,821,600
Oct 17, 2023 3.56 3.79 3.55 3.63 3.63 7,377,000
Oct 16, 2023 3.71 3.71 3.40 3.57 3.57 6,688,700
Oct 13, 2023 3.61 3.73 3.56 3.63 3.63 5,165,100
Oct 12, 2023 3.91 3.91 3.59 3.63 3.63 6,231,700
Oct 11, 2023 4.10 4.18 3.78 3.91 3.91 5,396,800
Oct 10, 2023 4.01 4.19 3.98 4.10 4.10 6,903,000
Oct 9, 2023 4.00 4.06 3.88 3.98 3.98 5,688,800
Oct 6, 2023 4.09 4.18 3.98 4.04 4.04 5,798,900
Oct 5, 2023 4.10 4.25 4.01 4.18 4.18 4,881,200
Oct 4, 2023 4.25 4.29 4.07 4.09 4.09 4,104,300
Oct 3, 2023 4.45 4.60 4.25 4.29 4.29 3,785,500
Oct 2, 2023 4.55 4.59 4.37 4.43 4.43 4,664,700
Sep 29, 2023 4.58 4.66 4.49 4.55 4.55 3,821,400
Sep 28, 2023 4.48 4.57 4.36 4.56 4.56 4,328,000
Sep 27, 2023 4.48 4.57 4.38 4.50 4.50 4,683,100
Sep 26, 2023 4.64 4.84 4.41 4.44 4.44 5,508,800
Sep 25, 2023 4.83 4.84 4.51 4.57 4.57 10,787,400
Sep 22, 2023 5.05 5.17 4.81 4.87 4.87 8,709,400
Sep 21, 2023 5.18 5.20 4.97 5.04 5.04 5,092,100
Sep 20, 2023 5.48 5.71 5.24 5.25 5.25 5,842,100
Sep 19, 2023 5.90 5.99 5.42 5.43 5.43 9,275,000
Sep 18, 2023 5.58 6.18 5.43 5.93 5.93 22,699,100
Sep 15, 2023 5.75 5.98 5.13 5.27 5.27 53,311,200
Sep 14, 2023 5.48 5.48 4.41 4.64 4.64 20,456,300
Sep 13, 2023 5.94 5.97 5.36 5.44 5.44 5,965,400
Sep 12, 2023 6.03 6.47 5.94 5.96 5.96 3,552,600
Sep 11, 2023 5.98 6.12 5.90 6.03 6.03 2,530,000
Sep 8, 2023 5.80 6.10 5.77 5.95 5.95 2,940,400
Sep 7, 2023 5.90 5.95 5.76 5.80 5.80 3,453,900
Sep 6, 2023 6.04 6.09 5.81 5.99 5.99 3,489,100
Sep 5, 2023 6.07 6.24 6.02 6.04 6.04 3,585,700
Sep 1, 2023 6.07 6.19 5.98 6.15 6.15 2,908,800
Aug 31, 2023 6.16 6.24 6.03 6.04 6.04 3,672,700
Aug 30, 2023 6.09 6.19 6.05 6.16 6.16 2,661,600
Aug 29, 2023 6.10 6.27 6.06 6.12 6.12 1,680,800
Aug 28, 2023 6.20 6.29 6.01 6.12 6.12 1,962,600
Aug 25, 2023 6.10 6.24 5.98 6.15 6.15 2,976,800
Aug 24, 2023 6.31 6.32 6.06 6.08 6.08 3,348,600
Aug 23, 2023 6.41 6.53 6.30 6.31 6.31 3,375,900
Aug 22, 2023 6.34 6.42 6.19 6.38 6.38 2,616,700
Aug 21, 2023 6.12 6.38 6.00 6.29 6.29 2,904,000
Aug 18, 2023 6.20 6.32 6.06 6.07 6.07 3,474,800
Aug 17, 2023 6.91 6.96 6.22 6.27 6.27 7,931,400
Aug 16, 2023 7.40 7.78 6.84 6.90 6.90 8,909,500
Aug 15, 2023 7.04 7.55 6.90 7.51 7.51 7,399,900
Aug 14, 2023 7.06 7.28 6.95 7.12 7.12 4,465,100
Aug 11, 2023 7.13 7.18 6.80 7.06 7.06 4,232,800
Aug 10, 2023 7.58 7.58 7.00 7.19 7.19 5,775,800
Aug 9, 2023 7.09 7.93 7.06 7.60 7.60 7,496,400
Aug 8, 2023 7.04 7.26 6.98 7.14 7.14 3,694,800
Aug 7, 2023 7.26 7.31 7.00 7.05 7.05 4,724,700
Aug 4, 2023 7.20 7.42 7.11 7.24 7.24 2,858,400
Aug 3, 2023 7.20 7.46 7.11 7.23 7.23 3,614,700
Aug 2, 2023 7.10 7.23 6.95 7.18 7.18 4,425,600
Aug 1, 2023 7.22 7.25 7.06 7.19 7.19 2,862,800
Jul 31, 2023 7.20 7.39 7.16 7.26 7.26 3,149,200
Jul 28, 2023 7.10 7.26 7.05 7.20 7.20 3,199,100
Jul 27, 2023 7.10 7.18 6.97 7.03 7.03 3,846,500
Jul 26, 2023 7.11 7.29 6.99 7.05 7.05 5,172,300
Jul 25, 2023 7.33 7.39 7.05 7.09 7.09 3,759,600
Jul 24, 2023 7.62 7.68 7.31 7.37 7.37 2,986,100
Jul 21, 2023 7.64 7.73 7.41 7.67 7.67 3,350,800
Jul 20, 2023 7.76 7.87 7.60 7.62 7.62 3,641,600
Jul 19, 2023 8.20 8.26 7.75 7.80 7.80 4,151,400
Jul 18, 2023 8.00 8.29 8.00 8.15 8.15 4,608,800
Jul 17, 2023 7.82 8.09 7.55 8.02 8.02 6,724,700
Jul 14, 2023 7.84 7.84 7.43 7.76 7.76 4,633,000
Jul 13, 2023 7.88 7.88 7.37 7.68 7.68 8,086,400
Jul 12, 2023 8.10 8.10 7.77 7.87 7.87 6,385,200
Jul 11, 2023 7.82 8.17 7.70 7.93 7.93 20,039,700
Jul 10, 2023 7.29 8.82 7.29 8.79 8.79 15,289,400
Jul 7, 2023 6.80 7.28 6.80 7.24 7.24 5,830,400
Jul 6, 2023 6.98 7.02 6.80 6.81 6.81 3,300,200
Jul 5, 2023 7.10 7.15 6.99 7.06 7.06 2,188,600
Jul 3, 2023 7.06 7.17 7.01 7.10 7.10 1,648,300
Jun 30, 2023 7.12 7.22 6.93 7.04 7.04 3,156,100
Jun 29, 2023 7.32 7.39 7.00 7.05 7.05 3,936,900
Jun 28, 2023 7.54 7.58 7.35 7.38 7.38 4,606,900
Jun 27, 2023 7.63 7.70 7.30 7.55 7.55 3,431,900
Jun 26, 2023 8.09 8.09 7.52 7.53 7.53 4,729,800
Jun 23, 2023 7.95 8.15 7.95 8.07 8.07 11,438,900
Jun 22, 2023 8.18 8.31 8.10 8.12 8.12 2,390,500
Jun 21, 2023 8.26 8.37 7.94 8.24 8.24 4,476,200
Jun 20, 2023 8.02 8.35 7.83 8.28 8.28 6,124,400
Jun 16, 2023 8.77 8.77 8.06 8.12 8.12 12,082,500
Jun 15, 2023 8.59 8.82 8.52 8.64 8.64 5,998,800
Jun 14, 2023 8.88 8.88 8.43 8.67 8.67 5,495,600
Jun 13, 2023 8.57 8.91 8.53 8.84 8.84 5,502,900
Jun 12, 2023 7.86 8.52 7.84 8.49 8.49 6,087,700
Jun 9, 2023 8.00 8.05 7.72 7.89 7.89 3,559,700
Jun 8, 2023 8.25 8.30 7.93 8.00 8.00 6,050,600
Jun 7, 2023 8.20 8.39 8.12 8.24 8.24 4,527,200
Jun 6, 2023 8.15 8.32 8.08 8.18 8.18 6,903,300
Jun 5, 2023 8.80 8.86 8.11 8.22 8.22 7,835,400
Jun 2, 2023 8.86 9.00 8.66 8.80 8.80 4,956,600
Jun 1, 2023 8.75 9.14 8.60 8.73 8.73 7,707,800
May 31, 2023 8.84 9.15 8.62 8.74 8.74 11,727,200
May 30, 2023 9.09 9.20 8.15 8.85 8.85 20,316,000
May 26, 2023 7.70 7.70 7.32 7.55 7.55 5,664,000
May 25, 2023 8.07 8.18 7.12 7.69 7.69 9,939,600
May 24, 2023 9.10 9.10 8.04 8.07 8.07 10,038,000
May 23, 2023 8.22 9.36 8.21 9.06 9.06 14,284,100
May 22, 2023 7.44 8.30 7.42 7.99 7.99 5,480,000
May 19, 2023 7.52 7.68 7.27 7.36 7.36 2,999,100
May 18, 2023 7.53 7.53 7.19 7.44 7.44 3,307,000

Related Tickers

IBRX ImmunityBio, Inc.
7.65
-1.29%
 
VKTX Viking Therapeutics, Inc.
67.00
-2.98%
 
TGTX TG Therapeutics, Inc.
16.48
-5.40%
 
ALT Altimmune, Inc.
8.01
-10.00%
 
AXSM Axsome Therapeutics, Inc.
76.54
-1.05%
 
MDGL Madrigal Pharmaceuticals, Inc.
220.06
+1.33%
 
CYTK Cytokinetics, Incorporated
59.53
-0.65%
 
SAVA Cassava Sciences, Inc.
23.12
+7.24%
 
BHVN Biohaven Ltd.
37.37
-2.81%
 
ARQT Arcutis Biotherapeutics, Inc.
9.20
+0.88%