Skip to main content

Iovance Biotherapeutics Inc (NQ: IOVA )

10.59 -1.69 (-13.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 10.67 10.80 9.310 10.59 27,301,958 -1.69(-13.80%)
Nov 07, 2024 12.22 12.51 12.10 12.28 9,306,060 +0.14(+1.15%)
Nov 06, 2024 12.09 12.38 11.79 12.14 9,752,059 +0.48(+4.12%)
Nov 05, 2024 11.35 11.70 11.03 11.66 4,883,389 +0.22(+1.92%)
Nov 04, 2024 11.32 11.47 10.85 11.44 5,874,615 +0.25(+2.23%)
Nov 01, 2024 10.62 11.20 10.58 11.19 5,314,437 +0.75(+7.18%)
Oct 31, 2024 10.85 10.95 10.38 10.44 4,633,529 -0.60(-5.43%)
Oct 30, 2024 10.76 11.33 10.63 11.04 3,698,917 +0.23(+2.13%)
Oct 29, 2024 11.00 11.08 10.66 10.81 3,353,199 -0.22(-1.99%)
Oct 28, 2024 10.85 11.21 10.77 11.03 5,697,925 +0.36(+3.37%)
Oct 25, 2024 10.63 11.13 10.54 10.67 8,740,553 +0.11(+1.04%)
Oct 24, 2024 10.10 10.74 9.995 10.56 5,343,346 +0.74(+7.54%)
Oct 23, 2024 9.870 10.03 9.590 9.820 3,392,620 -0.14(-1.41%)
Oct 22, 2024 9.860 10.02 9.830 9.960 2,051,235 +0.04(+0.40%)
Oct 21, 2024 10.15 10.18 9.700 9.920 4,719,512 -0.32(-3.13%)
Oct 18, 2024 10.24 11.18 10.01 10.24 8,881,336 +0.07(+0.69%)
Oct 17, 2024 9.380 10.29 9.265 10.17 7,598,896 +0.80(+8.54%)
Oct 16, 2024 9.630 9.810 9.290 9.370 4,746,964 -0.22(-2.29%)
Oct 15, 2024 9.770 9.770 9.400 9.590 3,874,624 -0.18(-1.84%)
Oct 14, 2024 9.750 9.950 9.640 9.770 3,467,453 +0.03(+0.31%)
Oct 11, 2024 9.470 9.780 9.360 9.740 3,422,359 +0.27(+2.85%)
Oct 10, 2024 9.400 9.490 9.200 9.470 4,604,344 -0.14(-1.46%)
Oct 09, 2024 9.640 9.670 9.420 9.610 3,751,040 -0.11(-1.13%)
Oct 08, 2024 9.910 10.27 9.710 9.720 3,638,638 -0.27(-2.70%)
Oct 07, 2024 10.45 10.49 9.840 9.990 4,024,912 -0.47(-4.49%)
Oct 04, 2024 9.990 10.47 9.870 10.46 4,123,894 +0.70(+7.17%)
Oct 03, 2024 9.670 9.890 9.570 9.760 3,042,449 +0.00(+0.00%)
Oct 02, 2024 9.250 9.830 9.145 9.760 4,438,757 +0.41(+4.39%)
Oct 01, 2024 9.300 9.420 8.970 9.350 4,972,797 -0.04(-0.43%)
Sep 30, 2024 9.500 9.920 9.335 9.390 3,368,035 -0.22(-2.29%)
Sep 27, 2024 9.400 9.750 9.280 9.610 3,869,791 +0.36(+3.89%)
Sep 26, 2024 9.440 9.600 9.142 9.250 3,214,478 +0.03(+0.33%)
Sep 25, 2024 9.380 9.515 9.120 9.220 4,339,328 -0.12(-1.28%)
Sep 24, 2024 9.660 9.740 9.330 9.340 4,386,268 -0.32(-3.31%)
Sep 23, 2024 10.18 10.22 9.640 9.660 4,049,699 -0.49(-4.83%)
Sep 20, 2024 10.38 10.50 10.02 10.15 5,975,771 -0.20(-1.93%)
Sep 19, 2024 10.60 10.71 10.29 10.35 3,937,273 +0.18(+1.77%)
Sep 18, 2024 10.41 10.93 10.15 10.17 5,791,121 -0.25(-2.40%)
Sep 17, 2024 9.940 10.55 9.900 10.42 6,403,150 +0.61(+6.22%)
Sep 16, 2024 10.32 10.37 9.725 9.810 4,589,571 -0.53(-5.13%)
Sep 13, 2024 9.490 10.54 9.460 10.34 7,623,881 +0.88(+9.30%)
Sep 12, 2024 9.310 9.600 9.170 9.460 3,960,740 +0.11(+1.18%)
Sep 11, 2024 9.090 9.450 8.990 9.350 5,644,316 +0.17(+1.85%)
Sep 10, 2024 9.820 9.859 8.800 9.180 14,392,821 -0.68(-6.90%)
Sep 09, 2024 10.15 10.16 9.450 9.860 7,832,048 -0.15(-1.50%)
Sep 06, 2024 10.49 10.58 9.675 10.01 6,728,950 -0.45(-4.30%)
Sep 05, 2024 10.49 10.71 10.34 10.46 3,462,557 -0.02(-0.19%)
Sep 04, 2024 10.74 10.88 10.31 10.48 4,035,719 -0.37(-3.41%)
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.