Iovance Biotherapeutics, Inc. (2LB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:11PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 13.00 | 13.60 | 10.38 | 10.38 | 10.38 | 1,460 |
| May 09, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| May 08, 2024 | 12.99 | 13.17 | 12.99 | 13.17 | 13.17 | 2,000 |
| May 07, 2024 | 12.78 | 12.87 | 12.78 | 12.87 | 12.87 | 1,000 |
| May 06, 2024 | 12.60 | 13.13 | 12.60 | 13.13 | 13.13 | 557 |
| May 03, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| May 02, 2024 | 11.69 | 12.01 | 11.69 | 12.01 | 12.01 | 1,232 |
| Apr 30, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 29, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 110 |
| Apr 26, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Apr 25, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 37 |
| Apr 24, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Apr 23, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Apr 22, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Apr 19, 2024 | 10.87 | 10.87 | 10.77 | 10.77 | 10.77 | 1,000 |
| Apr 18, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Apr 17, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Apr 16, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 15, 2024 | 11.53 | 11.53 | 10.99 | 10.99 | 10.99 | 50 |
| Apr 12, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Apr 11, 2024 | 11.58 | 11.58 | 11.52 | 11.52 | 11.52 | 645 |
| Apr 10, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Apr 09, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Apr 08, 2024 | 12.70 | 12.90 | 12.68 | 12.68 | 12.68 | 6,370 |
| Apr 05, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Apr 04, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| Apr 03, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Apr 02, 2024 | 13.12 | 13.12 | 13.01 | 13.01 | 13.01 | 12 |
| Mar 28, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| Mar 27, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Mar 26, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| Mar 25, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 500 |
| Mar 22, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| Mar 21, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Mar 20, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Mar 19, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Mar 18, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Mar 15, 2024 | 12.84 | 12.90 | 12.84 | 12.90 | 12.90 | 320 |
| Mar 14, 2024 | 13.38 | 13.38 | 13.00 | 13.00 | 13.00 | 50 |
| Mar 13, 2024 | 13.40 | 13.60 | 13.35 | 13.60 | 13.60 | 175 |
| Mar 12, 2024 | 13.73 | 13.73 | 13.72 | 13.72 | 13.72 | 500 |
| Mar 11, 2024 | 13.94 | 14.24 | 13.94 | 14.24 | 14.24 | 60 |
| Mar 08, 2024 | 15.10 | 15.30 | 14.69 | 14.69 | 14.69 | 2,531 |
| Mar 07, 2024 | 15.53 | 15.77 | 15.53 | 15.77 | 15.77 | 199 |
| Mar 06, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| Mar 05, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| Mar 04, 2024 | 15.38 | 16.85 | 15.38 | 16.28 | 16.28 | 1,215 |
| Mar 01, 2024 | 14.65 | 14.94 | 14.65 | 14.94 | 14.94 | 213 |
| Feb 29, 2024 | 15.52 | 15.52 | 14.62 | 14.77 | 14.77 | 2,109 |
| Feb 28, 2024 | 16.51 | 16.51 | 16.10 | 16.34 | 16.34 | 2,908 |
| Feb 27, 2024 | 15.16 | 15.72 | 15.16 | 15.72 | 15.72 | 550 |
| Feb 26, 2024 | 14.45 | 15.85 | 14.45 | 15.35 | 15.35 | 3,522 |
| Feb 23, 2024 | 14.50 | 14.76 | 14.00 | 14.76 | 14.76 | 1,060 |
| Feb 22, 2024 | 16.77 | 16.77 | 14.44 | 14.95 | 14.95 | 8,126 |
| Feb 21, 2024 | 11.23 | 14.65 | 11.23 | 14.65 | 14.65 | 3,830 |
| Feb 20, 2024 | 12.59 | 13.23 | 10.14 | 11.36 | 11.36 | 22,355 |
| Feb 19, 2024 | 11.52 | 15.55 | 11.52 | 13.49 | 13.49 | 6,994 |
| Feb 16, 2024 | 9.15 | 9.15 | 8.90 | 8.90 | 8.90 | 537 |
| Feb 15, 2024 | 8.86 | 9.37 | 8.86 | 9.37 | 9.37 | 537 |
| Feb 14, 2024 | 8.58 | 8.88 | 8.58 | 8.88 | 8.88 | 750 |
| Feb 13, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Feb 12, 2024 | 8.54 | 8.73 | 8.54 | 8.73 | 8.73 | 594 |
| Feb 09, 2024 | 8.10 | 8.34 | 8.10 | 8.34 | 8.34 | 150 |
| Feb 08, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| Feb 07, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| Feb 06, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Feb 05, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Feb 02, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Feb 01, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Jan 31, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 30, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Jan 29, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Jan 26, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Jan 25, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jan 24, 2024 | 7.11 | 7.11 | 7.09 | 7.09 | 7.09 | 40 |
| Jan 23, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| Jan 22, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Jan 19, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Jan 18, 2024 | 7.29 | 7.56 | 7.29 | 7.56 | 7.56 | 600 |
| Jan 17, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Jan 16, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Jan 15, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Jan 12, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Jan 11, 2024 | 8.54 | 8.54 | 8.42 | 8.42 | 8.42 | 662 |
| Jan 10, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| Jan 09, 2024 | 8.51 | 9.31 | 8.51 | 9.31 | 9.31 | 282 |
| Jan 08, 2024 | 7.64 | 8.62 | 7.64 | 8.62 | 8.62 | 410 |
| Jan 05, 2024 | 7.38 | 7.38 | 7.10 | 7.10 | 7.10 | 150 |
| Jan 04, 2024 | 7.23 | 7.28 | 7.23 | 7.28 | 7.28 | 100 |
| Jan 03, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Jan 02, 2024 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 1,130 |
| Dec 29, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Dec 28, 2023 | 6.60 | 7.42 | 6.60 | 7.42 | 7.42 | 50 |
| Dec 27, 2023 | 8.11 | 8.18 | 5.83 | 6.33 | 6.33 | 6,170 |
| Dec 22, 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Dec 21, 2023 | 6.68 | 7.18 | 6.68 | 7.18 | 7.18 | 3,290 |
| Dec 20, 2023 | 7.09 | 7.09 | 6.47 | 6.47 | 6.47 | 2,500 |
| Dec 19, 2023 | 7.12 | 7.12 | 7.10 | 7.10 | 7.10 | 5,400 |
| Dec 18, 2023 | 7.15 | 7.24 | 7.15 | 7.24 | 7.24 | 100 |
| Dec 15, 2023 | 6.91 | 7.35 | 6.91 | 7.35 | 7.35 | 720 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.