Iovance Biotherapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 3.850 | 3.990 | 3.730 | 3.940 | 3.940 | 127,400 |
| 2026-05-04 | 3.500 | 3.785 | 3.415 | 3.770 | 3.770 | 182,059 |
| 2026-05-01 | 3.380 | 3.500 | 3.349 | 3.470 | 3.470 | 140,238 |
| 2026-04-30 | 3.330 | 3.400 | 3.297 | 3.380 | 3.380 | 138,677 |
| 2026-04-29 | 3.410 | 3.420 | 3.270 | 3.279 | 3.279 | 81,346 |
| 2026-04-28 | 3.550 | 3.550 | 3.340 | 3.380 | 3.380 | 56,737 |
| 2026-04-27 | 3.490 | 3.580 | 3.430 | 3.510 | 3.510 | 125,125 |
| 2026-04-24 | 3.450 | 3.560 | 3.420 | 3.470 | 3.470 | 101,340 |
| 2026-04-23 | 3.500 | 3.541 | 3.405 | 3.459 | 3.459 | 201,198 |
| 2026-04-22 | 3.750 | 3.810 | 3.400 | 3.435 | 3.435 | 482,763 |
| 2026-04-21 | 3.780 | 3.929 | 3.647 | 3.720 | 3.720 | 232,892 |
| 2026-04-20 | 3.780 | 3.860 | 3.662 | 3.790 | 3.790 | 261,772 |
| 2026-04-17 | 3.820 | 3.970 | 3.770 | 3.895 | 3.895 | 234,348 |
| 2026-04-16 | 3.830 | 3.880 | 3.583 | 3.769 | 3.769 | 164,822 |
| 2026-04-15 | 3.650 | 3.699 | 3.550 | 3.699 | 3.699 | 84,754 |
| 2026-04-14 | 3.520 | 3.680 | 3.445 | 3.555 | 3.555 | 186,804 |
| 2026-04-13 | 3.720 | 3.810 | 3.447 | 3.475 | 3.475 | 326,318 |
| 2026-04-10 | 4.040 | 4.313 | 3.630 | 3.740 | 3.740 | 702,710 |
| 2026-04-09 | 3.490 | 3.910 | 3.460 | 3.810 | 3.810 | 381,884 |
| 2026-04-08 | 3.450 | 3.680 | 3.300 | 3.307 | 3.307 | 162,391 |
| 2026-04-07 | 3.310 | 3.425 | 3.200 | 3.415 | 3.415 | 56,464 |
| 2026-04-02 | 3.440 | 3.490 | 3.310 | 3.455 | 3.455 | 71,921 |
| 2026-04-01 | 3.560 | 3.640 | 3.390 | 3.420 | 3.420 | 108,505 |
| 2026-03-31 | 3.360 | 3.580 | 3.220 | 3.549 | 3.549 | 99,042 |
| 2026-03-30 | 3.520 | 3.600 | 3.265 | 3.280 | 3.280 | 116,724 |
| 2026-03-27 | 3.620 | 3.705 | 3.562 | 3.562 | 3.562 | 73,761 |
| 2026-03-26 | 3.730 | 3.810 | 3.565 | 3.749 | 3.749 | 46,719 |
| 2026-03-25 | 3.730 | 3.960 | 3.660 | 3.715 | 3.715 | 137,832 |
| 2026-03-24 | 3.600 | 3.690 | 3.431 | 3.645 | 3.645 | 119,091 |
| 2026-03-23 | 3.610 | 3.850 | 3.530 | 3.721 | 3.721 | 61,420 |
| 2026-03-20 | 3.910 | 3.960 | 3.660 | 3.660 | 3.660 | 120,674 |
| 2026-03-19 | 3.840 | 3.881 | 3.600 | 3.860 | 3.860 | 65,085 |
| 2026-03-18 | 3.950 | 4.020 | 3.770 | 3.820 | 3.820 | 106,060 |
| 2026-03-17 | 4.040 | 4.130 | 3.870 | 3.881 | 3.881 | 112,276 |
| 2026-03-16 | 4.120 | 4.150 | 3.920 | 4.011 | 4.011 | 119,199 |
| 2026-03-13 | 4.290 | 4.290 | 3.800 | 3.891 | 3.891 | 479,396 |
| 2026-03-12 | 4.760 | 4.820 | 4.115 | 4.129 | 4.129 | 520,674 |
| 2026-03-11 | 5.220 | 5.349 | 4.850 | 4.865 | 4.865 | 117,148 |
| 2026-03-10 | 5.470 | 5.690 | 5.100 | 5.190 | 5.190 | 105,436 |
| 2026-03-09 | 4.900 | 5.630 | 4.900 | 5.380 | 5.380 | 253,181 |
| 2026-03-06 | 4.670 | 5.339 | 4.380 | 4.931 | 4.931 | 581,218 |
| 2026-03-05 | 4.310 | 4.370 | 4.110 | 4.291 | 4.291 | 129,856 |
| 2026-03-04 | 3.700 | 4.200 | 3.700 | 4.191 | 4.191 | 158,817 |
| 2026-03-03 | 3.710 | 3.948 | 3.530 | 3.891 | 3.891 | 116,989 |
| 2026-03-02 | 3.680 | 3.891 | 3.600 | 3.870 | 3.870 | 53,088 |
| 2026-02-27 | 3.860 | 3.890 | 3.650 | 3.809 | 3.809 | 127,410 |
| 2026-02-26 | 3.880 | 3.920 | 3.510 | 3.739 | 3.739 | 325,287 |
| 2026-02-25 | 3.820 | 4.345 | 3.791 | 3.850 | 3.850 | 656,617 |
| 2026-02-24 | 2.970 | 3.900 | 2.920 | 3.855 | 3.855 | 1,081,420 |
| 2026-02-23 | 2.830 | 2.990 | 2.800 | 2.910 | 2.910 | 142,265 |
| 2026-02-20 | 2.850 | 2.850 | 2.751 | 2.841 | 2.841 | 20,933 |
| 2026-02-19 | 2.750 | 2.850 | 2.681 | 2.850 | 2.850 | 78,789 |
| 2026-02-18 | 2.650 | 2.752 | 2.601 | 2.720 | 2.720 | 86,470 |
| 2026-02-17 | 2.600 | 2.680 | 2.470 | 2.590 | 2.590 | 127,957 |
| 2026-02-16 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2026-02-13 | 2.590 | 2.650 | 2.510 | 2.580 | 2.580 | 109,544 |
| 2026-02-12 | 2.610 | 2.680 | 2.540 | 2.540 | 2.540 | 16,856 |
| 2026-02-11 | 2.610 | 2.610 | 2.480 | 2.545 | 2.545 | 88,661 |
| 2026-02-10 | 2.610 | 2.720 | 2.600 | 2.610 | 2.610 | 57,280 |
| 2026-02-09 | 2.550 | 2.610 | 2.479 | 2.525 | 2.525 | 79,405 |
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.