Iovance Biotherapeutics, Inc. (0JDK.L) LSE
3.89
-0.2372(-5.75%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.89
-0.2372(-5.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.17 | 3.89 | 3.89 | 4.27 | 3.8 | 478,796 |
| March 12, 2026 | 4.82 | 4.13 | 4.13 | 4.82 | 4.12 | 507,381 |
| March 11, 2026 | 5.18 | 4.87 | 4.87 | 5.35 | 4.85 | 113,070 |
| March 10, 2026 | 5.41 | 5.19 | 5.19 | 5.69 | 5.1 | 105,377 |
| March 09, 2026 | 5.13 | 5.38 | 5.38 | 5.63 | 4.9 | 244,942 |
| March 06, 2026 | 4.68 | 4.93 | 4.93 | 5.34 | 4.38 | 573,893 |
| March 05, 2026 | 4.28 | 4.3 | 4.3 | 4.37 | 4.11 | 129,856 |
| March 04, 2026 | 3.79 | 4.19 | 4.19 | 4.2 | 3.75 | 158,488 |
| March 03, 2026 | 3.67 | 3.89 | 3.89 | 3.95 | 3.53 | 116,719 |
| March 02, 2026 | 3.75 | 3.87 | 3.87 | 3.89 | 3.6 | 53,088 |
| February 27, 2026 | 3.86 | 3.81 | 3.81 | 3.89 | 3.65 | 127,410 |
| February 26, 2026 | 3.92 | 3.54 | 3.54 | 3.92 | 3.51 | 325,287 |
| February 25, 2026 | 3.87 | 3.85 | 3.85 | 4.34 | 3.79 | 656,617 |
| February 24, 2026 | 2.99 | 3.86 | 3.86 | 3.9 | 2.92 | 1.08M |
| February 23, 2026 | 2.84 | 2.86 | 2.86 | 2.99 | 2.8 | 142,265 |
| February 20, 2026 | 2.84 | 2.84 | 0 | 2.85 | 2.75 | 20,932 |
| February 19, 2026 | 2.78 | 2.85 | 0 | 2.85 | 2.68 | 78,789 |
| February 18, 2026 | 2.65 | 2.72 | 0 | 2.75 | 2.6 | 86,470 |
| February 17, 2026 | 2.68 | 2.59 | 0 | 2.68 | 2.47 | 127,958 |
| February 13, 2026 | 2.59 | 2.58 | 0 | 2.65 | 2.51 | 109,544 |
| February 12, 2026 | 2.61 | 2.54 | 0 | 2.68 | 2.54 | 16,857 |
| February 11, 2026 | 2.61 | 2.51 | 0 | 2.61 | 2.48 | 88,661 |
| February 10, 2026 | 2.63 | 2.63 | 0 | 2.72 | 2.6 | 57,282 |
| February 09, 2026 | 2.58 | 2.53 | 0 | 2.61 | 2.48 | 79,405 |
| February 06, 2026 | 2.37 | 2.51 | 0 | 2.53 | 2.37 | 126,327 |
| February 05, 2026 | 2.45 | 2.38 | 0 | 2.45 | 2.26 | 100,354 |
| February 04, 2026 | 2.64 | 2.54 | 0 | 2.7 | 2.5 | 97,836 |
| February 03, 2026 | 2.64 | 2.72 | 0 | 2.77 | 2.58 | 190,868 |
| February 02, 2026 | 2.52 | 2.59 | 0 | 2.64 | 2.45 | 46,262 |
| January 30, 2026 | 2.52 | 2.62 | 0 | 2.67 | 2.52 | 55,751 |
| January 29, 2026 | 2.77 | 2.78 | 0 | 2.82 | 2.66 | 111,819 |
| January 28, 2026 | 3.01 | 2.85 | 0 | 3.04 | 2.76 | 123,525 |
| January 27, 2026 | 2.84 | 2.98 | 0 | 3.01 | 2.82 | 109,848 |
| January 26, 2026 | 2.67 | 2.86 | 0 | 2.97 | 2.58 | 369,344 |
| January 23, 2026 | 2.7 | 2.55 | 0 | 2.72 | 2.55 | 107,585 |
| January 22, 2026 | 2.51 | 2.64 | 0 | 2.71 | 2.49 | 111,642 |
| January 21, 2026 | 2.46 | 2.49 | 0 | 2.55 | 2.42 | 149,810 |
| January 20, 2026 | 2.35 | 2.49 | 0 | 2.55 | 2.24 | 230,423 |
| January 16, 2026 | 2.26 | 2.35 | 0 | 2.4 | 2.22 | 161,249 |
| January 15, 2026 | 2.44 | 2.24 | 0 | 2.44 | 2.23 | 193,363 |
| January 14, 2026 | 2.36 | 2.38 | 0 | 2.4 | 2.32 | 322,743 |
| January 13, 2026 | 2.39 | 2.32 | 0 | 2.43 | 2.3 | 129,096 |
| January 12, 2026 | 2.63 | 2.38 | 0 | 2.63 | 2.35 | 251,156 |
| January 09, 2026 | 2.63 | 2.58 | 0 | 2.71 | 2.58 | 134,131 |
| January 08, 2026 | 2.76 | 2.66 | 0 | 2.77 | 2.57 | 153,378 |
| January 07, 2026 | 2.61 | 2.68 | 0 | 2.76 | 2.61 | 137,699 |
| January 06, 2026 | 2.47 | 2.56 | 0 | 2.65 | 2.41 | 103,613 |
| January 05, 2026 | 2.58 | 2.55 | 0 | 2.58 | 2.41 | 112,459 |
| January 02, 2026 | 2.79 | 2.59 | 0 | 2.79 | 2.56 | 73,591 |
| December 31, 2025 | 2.78 | 2.8 | 0 | 2.8 | 2.7 | 12,016 |
| December 30, 2025 | 2.81 | 2.78 | 0 | 2.88 | 2.75 | 41,857 |
| December 29, 2025 | 2.89 | 2.76 | 0 | 2.9 | 2.7 | 62,105 |
| December 24, 2025 | 2.79 | 2.87 | 0 | 2.95 | 2.78 | 118,607 |
| December 23, 2025 | 2.78 | 2.76 | 0 | 2.88 | 2.69 | 157,610 |
| December 22, 2025 | 2.45 | 2.67 | 0 | 2.73 | 2.45 | 87,798 |
| December 19, 2025 | 2.48 | 2.52 | 0 | 2.58 | 2.41 | 123,796 |
| December 18, 2025 | 2.62 | 2.54 | 0 | 2.64 | 2.48 | 95,628 |
| December 17, 2025 | 2.28 | 2.5 | 0 | 2.57 | 2.25 | 377,951 |
| December 16, 2025 | 2.14 | 2.26 | 0 | 2.31 | 2.09 | 285,726 |
| December 15, 2025 | 2.22 | 2.16 | 0 | 2.25 | 2.13 | 56,359 |