Iovance Biotherapeutics Inc. Common Stockのデータ

Iovance Biotherapeutics Inc. Common Stockの基本情報

名前 Iovance Biotherapeutics Inc. Common Stock
ティッカー IOVA
国 United States
上場年 nan
セクター Health Care

Iovance Biotherapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 49.02 47.17 48.79 47.3 1084400.0 47.3
2021-02-12 48.37 46.73 47.94 47.57 800600.0 47.57
2021-02-11 49.77 47.46 49.29 47.75 778700.0 47.75
2021-02-10 52.28 48.38 51.17 48.55 871900.0 48.55
2021-02-09 52.45 50.27 51.17 50.56 935800.0 50.56
2021-02-08 53.04 49.65 50.28 52.59 1069900.0 52.59
2021-02-05 50.14 48.69 49.17 49.65 634100.0 49.65
2021-02-04 48.88 46.54 47.17 48.68 626100.0 48.68
2021-02-03 48.15 46.3 48.06 46.73 907500.0 46.73
2021-02-02 47.73 44.47 44.89 47.35 1182900.0 47.35
2021-02-01 44.54 43.19 44.15 44.02 776100.0 44.02
2021-01-29 44.71 42.5 44.01 43.84 1218600.0 43.84
2021-01-28 44.5 41.96 42.48 43.65 1297900.0 43.65
2021-01-27 44.99 41.06 43.89 42.58 1697500.0 42.58
2021-01-26 47.3 44.53 46.7 44.61 1076900.0 44.61
2021-01-25 48.0 44.62 47.62 46.51 1395200.0 46.51
2021-01-22 48.86 47.03 47.95 47.55 1083600.0 47.55
2021-01-21 49.99 46.42 49.76 47.65 1376800.0 47.65
2021-01-20 52.82 48.77 51.3 48.91 1549900.0 48.91
2021-01-19 53.01 50.43 52.0 50.93 1540200.0 50.93
2021-01-15 54.21 50.46 52.05 51.06 981700.0 51.06
2021-01-14 53.78 50.39 51.0 52.03 1230900.0 52.03
2021-01-13 51.65 49.01 49.73 50.63 882800.0 50.63
2021-01-12 52.05 48.74 51.29 49.7 1119200.0 49.7
2021-01-11 53.0 48.5 50.0 51.09 1576400.0 51.09
2021-01-08 51.73 48.66 49.42 50.52 1584700.0 50.52
2021-01-07 49.15 46.97 47.19 49.0 989500.0 49.0
2021-01-06 46.95 43.53 44.27 46.85 1755700.0 46.85
2021-01-05 46.6 44.22 46.15 44.74 1046500.0 44.74
2021-01-04 47.19 45.02 46.75 46.26 1164600.0 46.26
2020-12-31 49.11 46.17 48.6 46.4 722600.0 46.4
2020-12-30 49.48 47.48 48.11 48.76 674800.0 48.76
2020-12-29 48.91 44.46 48.43 47.61 1252300.0 47.61
2020-12-28 50.91 48.0 50.19 48.32 704600.0 48.32
2020-12-24 50.45 48.73 49.57 49.55 388900.0 49.55
2020-12-23 50.95 49.11 50.44 49.71 1331000.0 49.71
2020-12-22 51.23 48.52 48.58 49.49 1523900.0 49.49
2020-12-21 48.36 45.49 47.01 48.13 2081800.0 48.13
2020-12-18 48.11 46.71 47.32 47.31 2577700.0 47.31
2020-12-17 47.25 45.3 46.4 46.27 1995700.0 46.27
2020-12-16 48.94 44.64 48.11 46.02 1695400.0 46.02
2020-12-15 50.38 47.15 50.26 47.82 1675000.0 47.82
2020-12-14 52.43 50.0 50.71 50.26 2281700.0 50.26
2020-12-11 50.59 48.79 49.51 49.95 1428700.0 49.95
2020-12-10 49.54 45.69 46.23 49.48 2122700.0 49.48
2020-12-09 48.68 45.55 47.49 46.18 965000.0 46.18
2020-12-08 47.38 44.71 46.71 47.0 1245900.0 47.0
2020-12-07 48.64 42.53 43.0 46.5 2034200.0 46.5
2020-12-04 43.28 41.88 42.2 43.11 1180600.0 43.11
2020-12-03 42.25 41.28 41.33 41.79 1213300.0 41.79
2020-12-02 42.25 40.28 41.33 41.32 978900.0 41.32
2020-12-01 41.9 38.47 39.05 41.32 1517100.0 41.32
2020-11-30 40.19 38.33 39.77 38.81 1254100.0 38.81
2020-11-27 39.73 37.69 38.05 39.38 691400.0 39.38
2020-11-25 38.2 37.05 37.34 37.94 687800.0 37.94
2020-11-24 37.85 36.72 37.22 37.16 600200.0 37.16
2020-11-23 37.61 36.01 36.38 37.35 1089000.0 37.35
2020-11-20 36.85 36.12 36.35 36.45 989300.0 36.45
2020-11-19 36.85 36.14 36.28 36.59 933500.0 36.59
2020-11-18 37.59 36.01 36.17 36.5 912200.0 36.5
2020-11-17 36.72 35.71 36.14 36.17 629400.0 36.17
2020-11-16 38.68 36.34 38.42 36.56 728700.0 36.56
2020-11-13 37.85 37.09 37.26 37.72 732600.0 37.72
2020-11-12 38.4 36.35 38.23 36.81 801100.0 36.81
2020-11-11 39.28 37.75 38.65 38.02 854900.0 38.02
2020-11-10 39.93 37.06 39.58 38.13 1332400.0 38.13
2020-11-09 40.68 37.75 38.23 39.16 1385400.0 39.16
2020-11-06 41.6 39.63 40.83 40.44 955500.0 40.44
2020-11-05 40.84 39.12 40.0 40.42 1078300.0 40.42
2020-11-04 39.83 35.9 37.02 39.58 1443200.0 39.58
2020-11-03 37.53 35.7 36.45 37.1 729200.0 37.1
2020-11-02 36.68 35.17 35.63 36.44 1287700.0 36.44
2020-10-30 36.06 34.36 36.01 35.68 906300.0 35.68
2020-10-29 36.49 35.13 35.81 35.88 768400.0 35.88
2020-10-28 36.26 34.01 34.03 35.53 952500.0 35.53
2020-10-27 37.85 36.25 37.11 36.53 993700.0 36.53
2020-10-26 38.75 36.6 37.64 36.97 724600.0 36.97
2020-10-23 37.79 36.6 37.16 37.65 838700.0 37.65
2020-10-22 37.52 36.47 36.55 36.75 1743400.0 36.75
2020-10-21 38.04 36.4 38.0 36.98 1292700.0 36.98
2020-10-20 38.11 36.38 36.56 37.86 1624600.0 37.86
2020-10-19 37.58 35.9 37.41 36.36 1639200.0 36.36
2020-10-16 38.19 36.51 36.83 37.64 2876000.0 37.64
2020-10-15 36.22 34.26 34.49 36.05 1730600.0 36.05
2020-10-14 35.2 32.89 32.92 34.6 2486300.0 34.6
2020-10-13 32.55 30.59 30.85 32.44 1727300.0 32.44
2020-10-12 31.57 30.46 31.2 31.06 1476300.0 31.06
2020-10-09 31.44 29.61 29.85 31.19 2302400.0 31.19
2020-10-08 29.78 28.01 28.41 29.42 1440200.0 29.42
2020-10-07 29.22 27.41 29.06 28.04 2789500.0 28.04
2020-10-06 29.44 24.67 25.0 28.1 13626800.0 28.1
2020-10-05 32.54 31.6 31.85 32.06 1270100.0 32.06
2020-10-02 33.97 31.44 33.28 31.5 746000.0 31.5
2020-10-01 33.69 32.84 32.98 33.64 847900.0 33.64
2020-09-30 33.38 32.26 32.34 32.92 1008500.0 32.92
2020-09-29 32.64 31.56 31.88 32.3 673200.0 32.3
2020-09-28 32.99 31.41 32.32 31.92 1309700.0 31.92
2020-09-25 31.88 30.84 31.52 31.81 1335900.0 31.81
2020-09-24 32.99 31.36 32.93 31.72 906500.0 31.72
2020-09-23 34.23 33.07 33.62 33.34 727100.0 33.34
2020-09-22 34.26 32.3 34.26 33.51 761500.0 33.51
2020-09-21 35.86 33.63 34.95 33.99 1039500.0 33.99
2020-09-18 36.35 35.11 35.69 36.15 2026000.0 36.15
2020-09-17 36.4 34.81 35.44 35.65 981100.0 35.65
2020-09-16 36.93 35.56 36.05 36.3 1185100.0 36.3
2020-09-15 36.08 34.65 35.68 35.72 1006400.0 35.72
2020-09-14 35.87 33.0 33.0 35.25 2402200.0 35.25
2020-09-11 32.48 31.55 31.95 31.7 683700.0 31.7
2020-09-10 33.21 31.67 32.63 31.69 763200.0 31.69
2020-09-09 32.62 31.17 31.82 32.34 768200.0 32.34
2020-09-08 32.08 29.5 29.88 31.46 1265800.0 31.46
2020-09-04 31.25 28.23 31.01 30.65 1525800.0 30.65
2020-09-03 32.77 30.8 32.77 31.33 925800.0 31.33
2020-09-02 34.47 32.41 34.45 33.0 1708800.0 33.0
2020-09-01 34.31 33.25 33.39 33.94 1239300.0 33.94
2020-08-31 33.62 31.53 31.79 33.33 1730800.0 33.33
2020-08-28 32.0 29.39 29.39 31.68 1890100.0 31.68
2020-08-27 29.63 27.9 28.2 29.22 1435800.0 29.22
2020-08-26 28.8 27.97 28.58 27.98 890500.0 27.98
2020-08-25 28.89 27.62 28.53 28.54 786800.0 28.54
2020-08-24 29.91 28.84 29.3 28.89 807300.0 28.89
2020-08-21 29.49 28.67 28.88 29.22 525000.0 29.22
2020-08-20 29.47 28.77 29.11 28.96 444300.0 28.96
2020-08-19 29.54 28.44 28.66 29.19 594500.0 29.19
2020-08-18 29.61 28.58 29.4 28.76 655900.0 28.76
2020-08-17 29.34 27.75 27.75 29.15 778100.0 29.15
2020-08-14 28.8 27.5 28.59 27.79 809400.0 27.79
2020-08-13 28.78 27.86 28.36 28.66 554800.0 28.66
2020-08-12 28.45 27.7 28.01 28.26 1085100.0 28.26
2020-08-11 29.21 27.5 28.73 28.14 668900.0 28.14
2020-08-10 29.73 28.44 29.49 28.53 780800.0 28.53
2020-08-07 31.63 28.67 31.32 29.22 1656300.0 29.22
2020-08-06 31.59 30.57 30.9 31.15 880500.0 31.15
2020-08-05 31.14 30.16 30.99 30.86 706000.0 30.86
2020-08-04 31.61 30.46 31.16 30.77 805300.0 30.77
2020-08-03 31.18 28.86 29.34 31.06 1441600.0 31.06
2020-07-31 29.21 28.43 28.98 29.07 1149000.0 29.07
2020-07-30 29.07 28.12 28.19 28.85 711700.0 28.85
2020-07-29 29.65 28.54 28.86 28.65 825900.0 28.65
2020-07-28 29.33 28.43 29.1 28.8 1014300.0 28.8
2020-07-27 29.32 27.75 27.84 29.18 1100300.0 29.18
2020-07-24 27.94 26.75 27.31 27.84 943600.0 27.84
2020-07-23 29.26 27.5 29.13 27.75 1250600.0 27.75
2020-07-22 30.3 29.02 29.9 29.12 733900.0 29.12
2020-07-21 32.38 30.01 32.16 30.06 918000.0 30.06
2020-07-20 32.03 30.65 30.88 31.66 946700.0 31.66
2020-07-17 30.87 29.4 29.43 30.61 726900.0 30.61
2020-07-16 30.28 28.94 30.24 29.46 580600.0 29.46
2020-07-15 30.55 29.4 29.79 30.14 867900.0 30.14
2020-07-14 29.54 28.0 28.22 29.34 1218400.0 29.34
2020-07-13 30.68 28.12 29.53 28.29 1291900.0 28.29
2020-07-10 30.63 29.2 30.5 29.51 784600.0 29.51
2020-07-09 30.55 29.55 30.31 30.34 1111900.0 30.34
2020-07-08 30.54 29.7 30.19 30.18 1149100.0 30.18
2020-07-07 30.45 28.88 29.16 29.94 1528400.0 29.94
2020-07-06 29.68 28.72 29.26 29.12 847400.0 29.12
2020-07-02 29.8 28.11 29.23 29.09 1527700.0 29.09
2020-07-01 29.35 27.52 27.71 29.03 1381400.0 29.03
2020-06-30 27.77 26.34 27.39 27.45 2379900.0 27.45
2020-06-29 28.08 27.01 27.61 27.21 2185000.0 27.21
2020-06-26 28.3 27.04 27.44 27.47 14977500.0 27.47
2020-06-25 28.55 27.14 28.52 27.61 3052200.0 27.61
2020-06-24 30.88 28.52 30.62 28.69 2206700.0 28.69
2020-06-23 31.98 30.1 30.13 30.97 1856900.0 30.97
2020-06-22 30.13 28.7 30.13 30.04 2215600.0 30.04
2020-06-19 30.42 28.68 29.31 29.98 3735400.0 29.98
2020-06-18 30.46 28.95 29.52 29.95 1159300.0 29.95
2020-06-17 30.69 29.5 30.39 29.66 1690400.0 29.66
2020-06-16 30.79 29.05 30.6 30.18 1157500.0 30.18
2020-06-15 30.36 28.23 28.75 29.95 1538100.0 29.95
2020-06-12 30.34 28.75 30.13 29.51 1472400.0 29.51
2020-06-11 31.58 29.35 30.86 29.62 2118500.0 29.62
2020-06-10 32.78 30.4 32.62 31.4 1632100.0 31.4
2020-06-09 33.37 31.14 32.24 32.17 1625000.0 32.17
2020-06-08 33.0 30.64 31.21 32.17 1621300.0 32.17
2020-06-05 31.59 29.55 31.01 31.41 2076400.0 31.41
2020-06-04 32.33 30.51 31.95 30.86 1859900.0 30.86
2020-06-03 33.69 31.53 33.55 32.17 2082900.0 32.17
2020-06-02 33.85 31.59 33.26 33.32 4240500.0 33.32
2020-06-01 33.53 32.0 32.31 33.12 3978100.0 33.12
2020-05-29 33.13 30.6 32.83 32.09 10272600.0 32.09
2020-05-28 34.26 32.05 33.2 32.66 5729600.0 32.66
2020-05-27 38.32 34.68 37.1 38.09 1872200.0 38.09
2020-05-26 41.49 37.1 41.45 37.41 1986600.0 37.41
2020-05-22 41.08 37.38 38.23 41.0 1453400.0 41.0
2020-05-21 38.33 36.83 37.42 38.15 1214600.0 38.15
2020-05-20 38.17 36.28 36.77 37.25 1273900.0 37.25
2020-05-19 37.12 35.74 36.36 35.8 915700.0 35.8
2020-05-18 37.45 35.57 37.36 36.56 1141300.0 36.56
2020-05-15 36.69 35.03 35.25 36.28 1292700.0 36.28
2020-05-14 36.6 33.07 33.56 35.37 1437800.0 35.37
2020-05-13 36.34 32.47 36.06 34.04 1519600.0 34.04
2020-05-12 38.73 35.82 37.67 35.89 1864600.0 35.89
2020-05-11 38.04 35.56 36.01 37.18 1596400.0 37.18
2020-05-08 36.62 34.01 34.01 36.11 1799500.0 36.11
2020-05-07 33.8 31.51 33.14 33.78 1397700.0 33.78
2020-05-06 33.94 30.03 31.78 32.63 2499700.0 32.63
2020-05-05 33.37 31.53 32.5 32.66 1681800.0 32.66
2020-05-04 32.31 31.0 31.57 32.25 1316600.0 32.25
2020-05-01 32.19 30.47 31.68 32.0 2035100.0 32.0
2020-04-30 33.3 32.08 33.3 32.15 1594300.0 32.15
2020-04-29 35.2 31.87 35.05 33.35 2345300.0 33.35
2020-04-28 37.5 33.68 37.1 33.84 1814300.0 33.84
2020-04-27 38.96 36.02 38.04 36.64 2358800.0 36.64
2020-04-24 37.94 35.73 36.18 36.91 1612100.0 36.91
2020-04-23 39.0 35.55 37.94 35.7 1743400.0 35.7
2020-04-22 38.43 37.6 37.98 37.79 1520300.0 37.79
2020-04-21 37.88 35.3 35.76 36.63 1706700.0 36.63
2020-04-20 37.1 35.08 35.13 36.66 2055200.0 36.66
2020-04-17 36.15 35.06 35.98 35.8 1819700.0 35.8
2020-04-16 35.81 33.83 35.72 35.2 1139200.0 35.2
2020-04-15 36.11 34.17 34.94 35.04 1918300.0 35.04
2020-04-14 36.14 33.0 33.3 35.51 3056200.0 35.51
2020-04-13 31.45 29.28 31.45 30.23 1083200.0 30.23
2020-04-09 32.11 30.52 31.17 31.88 1884800.0 31.88
2020-04-08 31.69 29.35 29.86 30.88 1093200.0 30.88
2020-04-07 31.75 29.21 29.22 29.74 1399500.0 29.74
2020-04-06 30.36 27.83 29.59 29.19 1387800.0 29.19
2020-04-03 29.25 27.5 28.68 29.06 949800.0 29.06
2020-04-02 29.09 27.09 27.59 28.88 1656300.0 28.88
2020-04-01 31.09 27.77 28.71 27.94 1890500.0 27.94
2020-03-31 31.0 28.71 29.6 29.94 1288800.0 29.94
2020-03-30 30.0 27.44 30.0 29.94 2804000.0 29.94
2020-03-27 33.99 30.43 30.8 32.16 1956200.0 32.16
2020-03-26 32.27 29.74 30.57 31.96 1489700.0 31.96
2020-03-25 33.86 30.14 33.02 30.36 3313500.0 30.36
2020-03-24 33.73 24.11 24.58 32.14 5601500.0 32.14
2020-03-23 24.37 20.86 23.65 23.81 1463200.0 23.81
2020-03-20 26.36 22.47 26.36 22.77 3277000.0 22.77
2020-03-19 25.43 21.0 22.07 24.99 1943400.0 24.99
2020-03-18 22.41 18.7 18.82 22.16 2813000.0 22.16
2020-03-17 21.18 18.7 20.08 19.98 2565300.0 19.98
2020-03-16 23.63 19.52 22.17 19.54 2188800.0 19.54
2020-03-13 26.99 22.1 25.74 25.14 2755800.0 25.14
2020-03-12 27.6 24.09 27.37 24.11 2540200.0 24.11
2020-03-11 32.2 29.0 31.1 29.58 1763500.0 29.58
2020-03-10 33.74 29.0 33.15 31.93 2386900.0 31.93
2020-03-09 36.21 31.31 36.02 32.04 3239600.0 32.04
2020-03-06 38.92 35.55 35.78 38.85 2586100.0 38.85
2020-03-05 37.27 35.5 36.0 36.38 1680400.0 36.38
2020-03-04 37.99 35.5 36.5 36.39 2619300.0 36.39
2020-03-03 36.15 34.43 35.85 35.79 2050800.0 35.79
2020-03-02 36.25 32.91 33.07 35.99 3224100.0 35.99
2020-02-28 33.83 30.3 31.0 32.91 2735400.0 32.91
2020-02-27 34.25 31.92 33.0 33.03 3638300.0 33.03
2020-02-26 33.88 29.54 31.03 33.65 4645700.0 33.65
2020-02-25 34.46 24.53 24.81 31.46 11467600.0 31.46
2020-02-24 25.21 24.1 24.95 24.69 1630000.0 24.69
2020-02-21 26.07 24.65 24.76 25.98 1608600.0 25.98
2020-02-20 25.05 23.82 24.87 24.88 901500.0 24.88
2020-02-19 25.37 24.06 24.2 24.89 1245000.0 24.89
2020-02-18 24.25 23.59 23.82 24.1 920800.0 24.1