Iovance Biotherapeutics Inc (IOVA)

IOVA
🏛️ 미국 →
2.11
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 19.39 20.05 19.02 19.09 1.0M
2021-12-30 19.25 20.27 19.16 19.42 1.1M
2021-12-29 19.54 19.70 18.95 19.31 0.7M
2021-12-28 19.73 20.60 19.55 19.71 1.3M
2021-12-27 20.03 20.25 19.51 19.75 1.5M
2021-12-23 19.80 20.34 19.48 20.16 1.3M
2021-12-22 19.23 19.90 18.91 19.83 1.6M
2021-12-21 19.80 19.90 19.01 19.35 1.3M
2021-12-20 19.12 19.90 18.72 19.58 2.1M
2021-12-17 17.61 19.61 17.46 19.48 3.8M
2021-12-16 18.70 18.93 17.67 17.80 2.1M
2021-12-15 17.95 18.52 17.35 18.51 1.6M
2021-12-14 17.80 18.23 17.49 17.89 1.7M
2021-12-13 18.38 18.74 17.71 18.21 1.2M
2021-12-10 18.87 19.25 18.32 18.47 1.1M
2021-12-09 18.67 19.31 18.36 18.68 2.0M
2021-12-08 18.75 19.21 18.07 18.90 1.2M
2021-12-07 17.46 19.24 17.39 18.78 2.8M
2021-12-06 16.50 17.09 15.94 16.93 2.5M
2021-12-03 17.50 17.57 16.34 16.55 3.0M
2021-12-02 17.55 18.10 17.10 17.61 1.4M
2021-12-01 18.76 18.92 17.58 17.58 1.6M
2021-11-30 18.17 18.83 18.08 18.72 2.3M
2021-11-29 18.78 19.06 18.11 18.24 1.5M
2021-11-26 18.42 18.88 18.01 18.50 1.8M
2021-11-24 18.55 18.89 18.23 18.71 1.6M
2021-11-23 18.41 18.81 17.93 18.73 2.0M
2021-11-22 18.83 19.14 18.30 18.40 2.1M
2021-11-19 19.00 19.11 18.63 18.83 1.4M
2021-11-18 19.56 19.60 18.82 19.05 1.6M
2021-11-17 19.49 19.71 19.04 19.42 1.4M
2021-11-16 19.45 19.78 18.89 19.66 2.9M
2021-11-15 21.13 21.18 19.21 19.59 3.2M
2021-11-12 23.00 23.00 19.74 21.07 7.2M
2021-11-11 23.53 23.90 23.11 23.50 1.5M
2021-11-10 24.65 25.42 23.38 23.40 2.0M
2021-11-09 24.97 26.13 24.69 24.81 1.5M
2021-11-08 25.05 25.91 24.88 25.02 2.3M
2021-11-05 24.00 25.88 23.63 25.00 2.3M
2021-11-04 24.99 25.18 24.12 24.51 2.0M
2021-11-03 24.43 25.13 24.31 24.86 2.4M
2021-11-02 24.86 24.89 24.26 24.64 1.6M
2021-11-01 24.27 25.53 24.27 24.80 2.0M
2021-10-29 25.05 25.32 24.03 24.31 1.6M
2021-10-28 25.27 25.62 24.83 25.25 1.6M
2021-10-27 26.12 26.52 25.46 25.48 1.2M
2021-10-26 26.44 26.97 26.12 26.22 0.8M
2021-10-25 25.51 26.40 25.42 26.19 1.0M
2021-10-22 25.96 26.09 25.35 25.61 0.9M
2021-10-21 25.94 26.49 25.80 26.03 0.7M
2021-10-20 25.94 26.41 25.41 25.81 0.9M
2021-10-19 25.64 26.73 25.64 26.20 1.1M
2021-10-18 26.50 26.60 25.33 25.54 1.1M
2021-10-15 27.72 27.94 26.52 26.61 0.9M
2021-10-14 26.59 27.96 26.55 27.63 1.3M
2021-10-13 27.07 27.66 26.25 26.33 1.4M
2021-10-12 26.39 27.00 26.00 26.97 1.1M
2021-10-11 26.36 26.88 25.41 26.21 0.8M
2021-10-08 26.57 27.12 26.23 26.42 0.8M
2021-10-07 26.21 26.98 26.00 26.68 1.6M
2021-10-06 25.84 26.43 25.71 26.00 0.9M
2021-10-05 26.17 26.72 25.64 26.13 1.0M
2021-10-04 26.31 26.67 25.50 26.02 1.3M
2021-10-01 24.49 26.70 23.93 26.35 1.8M
2021-09-30 23.89 24.87 23.56 24.66 0.9M
2021-09-29 24.85 25.35 23.78 23.79 1.0M
2021-09-28 24.50 25.24 24.47 24.62 1.0M
2021-09-27 25.00 26.00 24.81 25.30 1.1M
2021-09-24 25.31 25.66 24.44 24.96 1.4M
2021-09-23 25.13 25.66 24.58 25.60 1.6M
2021-09-22 24.69 25.24 24.42 24.96 0.8M
2021-09-21 24.19 24.94 24.19 24.59 0.9M
2021-09-20 24.51 24.51 23.60 24.00 1.5M
2021-09-17 23.49 25.48 23.49 25.47 3.7M
2021-09-16 23.85 24.12 23.42 23.55 0.9M
2021-09-15 21.84 24.77 21.64 24.03 2.6M
2021-09-14 22.50 23.09 21.45 21.74 1.3M
2021-09-13 22.76 22.87 21.93 22.33 2.0M
2021-09-10 24.26 24.41 22.66 22.77 1.6M
2021-09-09 23.51 24.70 23.37 24.02 1.7M
2021-09-08 23.85 23.97 23.16 23.67 0.6M
2021-09-07 25.04 25.13 23.75 23.98 1.0M
2021-09-03 24.40 25.24 24.17 25.10 1.5M
2021-09-02 24.44 24.63 24.09 24.50 1.2M
2021-09-01 24.22 24.92 24.04 24.31 1.3M
2021-08-31 23.50 24.14 23.48 24.07 1.2M
2021-08-30 23.55 24.14 23.37 23.54 0.8M
2021-08-27 23.02 24.05 23.02 23.51 1.4M
2021-08-26 23.33 24.38 22.99 23.08 1.6M
2021-08-25 22.62 23.84 22.45 23.57 1.6M
2021-08-24 22.28 22.74 21.81 22.70 0.9M
2021-08-23 21.49 22.41 21.39 22.27 2.0M
2021-08-20 20.27 21.90 20.19 21.17 1.4M
2021-08-19 20.86 20.97 20.31 20.35 1.1M
2021-08-18 21.12 21.72 20.64 21.00 0.9M
2021-08-17 20.77 21.25 20.42 21.19 1.9M
2021-08-16 21.61 21.68 20.86 20.99 1.7M
2021-08-13 22.13 22.49 21.65 21.77 1.3M
2021-08-12 22.99 23.14 22.12 22.14 0.9M
2021-08-11 23.18 23.34 22.42 22.88 0.7M
2021-08-10 24.37 24.37 23.08 23.27 1.7M
2021-08-09 23.54 24.57 23.41 24.24 2.4M
2021-08-06 24.61 24.61 23.39 23.54 2.4M
2021-08-05 22.80 24.33 22.31 23.93 2.1M
2021-08-04 22.50 23.25 22.50 22.80 2.1M
2021-08-03 22.35 22.78 21.70 22.71 1.7M
2021-08-02 22.51 22.99 22.09 22.49 1.3M
2021-07-30 22.19 22.90 22.01 22.27 1.2M
2021-07-29 22.95 23.51 22.49 22.52 1.4M
2021-07-28 21.92 23.34 21.92 22.92 2.4M
2021-07-27 22.28 22.45 21.02 21.83 1.7M
2021-07-26 23.03 23.30 22.13 22.27 1.5M
2021-07-23 23.19 23.40 22.60 23.05 0.9M
2021-07-22 23.76 24.04 23.12 23.27 0.9M
2021-07-21 23.66 24.23 23.07 23.72 1.6M
2021-07-20 23.06 24.06 22.55 23.75 2.0M
2021-07-19 22.05 23.07 21.75 22.92 1.6M
2021-07-16 22.61 23.05 22.07 22.49 1.5M
2021-07-15 23.26 23.26 21.67 22.53 3.0M
2021-07-14 25.00 25.03 23.22 23.33 1.7M
2021-07-13 25.07 25.53 24.63 24.75 1.2M
2021-07-12 26.70 27.01 25.30 25.30 1.7M
2021-07-09 25.26 26.65 25.11 26.63 1.6M
2021-07-08 24.11 25.41 23.87 25.33 1.5M
2021-07-07 25.87 26.06 24.86 25.29 1.6M
2021-07-06 26.50 26.52 25.43 25.64 2.5M
2021-07-02 26.53 27.00 25.89 26.46 1.0M
2021-07-01 25.89 26.88 25.45 26.58 1.8M
2021-06-30 26.38 28.00 25.53 26.02 1.8M
2021-06-29 25.88 27.00 24.77 26.33 3.5M
2021-06-28 27.61 27.85 26.92 26.93 2.7M
2021-06-25 25.95 27.04 25.71 27.03 4.6M
2021-06-24 25.24 26.50 25.10 25.99 2.5M
2021-06-23 23.98 24.97 23.98 24.74 1.4M
2021-06-22 24.46 24.98 23.85 24.00 1.7M
2021-06-21 24.67 24.99 23.92 24.83 1.6M
2021-06-18 24.61 25.11 24.10 24.78 3.4M
2021-06-17 23.71 25.23 23.60 24.62 2.4M
2021-06-16 23.61 24.16 22.91 24.03 1.9M
2021-06-15 23.80 23.82 22.34 23.68 2.4M
2021-06-14 23.33 24.37 23.22 23.87 3.1M
2021-06-11 23.14 23.55 22.05 23.45 6.4M
2021-06-10 21.28 23.47 20.92 23.14 6.6M
2021-06-09 20.99 21.75 20.56 20.64 3.0M
2021-06-08 20.54 20.89 19.65 20.59 3.9M
2021-06-07 18.10 20.73 18.03 20.18 6.3M
2021-06-04 17.55 18.04 17.55 17.92 2.5M
2021-06-03 18.03 18.33 17.38 17.42 3.9M
2021-06-02 18.22 18.78 17.78 18.28 3.7M
2021-06-01 18.59 18.83 18.12 18.27 2.0M
2021-05-28 18.69 19.59 18.47 18.57 2.7M
2021-05-27 18.71 19.02 18.24 18.74 2.7M
2021-05-26 18.14 19.01 18.14 18.78 3.6M
2021-05-25 17.79 18.15 17.37 18.05 3.5M
2021-05-24 18.16 18.25 17.24 17.77 4.1M
2021-05-21 19.28 19.29 17.35 18.05 11.3M
2021-05-20 17.25 19.85 16.90 18.75 33.1M
2021-05-19 24.01 24.70 15.88 16.33 37.3M
2021-05-18 26.56 27.76 25.96 26.97 2.2M
2021-05-17 25.20 26.74 24.75 26.49 3.0M
2021-05-14 25.32 27.00 25.23 25.82 2.1M
2021-05-13 26.34 27.37 24.50 25.01 2.9M
2021-05-12 25.91 26.59 25.31 26.08 2.1M
2021-05-11 25.29 27.33 25.07 26.51 2.5M
2021-05-10 27.85 28.10 26.14 26.52 3.4M
2021-05-07 29.93 30.82 28.34 28.52 2.6M
2021-05-06 28.87 29.33 27.87 28.61 1.9M
2021-05-05 30.38 31.47 28.89 29.22 2.4M
2021-05-04 31.10 31.16 29.48 30.17 3.6M
2021-05-03 31.88 32.10 31.15 31.76 2.0M
2021-04-30 31.16 32.15 31.00 31.44 1.4M
2021-04-29 31.96 32.16 30.27 31.34 1.5M
2021-04-28 32.61 32.89 31.81 31.84 1.7M
2021-04-27 33.22 33.50 31.92 32.89 1.1M
2021-04-26 31.73 33.55 31.73 33.07 2.9M
2021-04-23 31.27 31.65 30.54 31.28 1.2M
2021-04-22 30.85 32.00 30.61 31.13 1.6M
2021-04-21 30.02 31.27 29.30 31.10 1.7M
2021-04-20 30.79 31.21 29.14 30.17 2.0M
2021-04-19 29.60 31.00 29.34 30.75 2.5M
2021-04-16 33.23 33.40 30.10 30.14 2.1M
2021-04-15 30.14 31.33 30.14 30.43 0.9M
2021-04-14 30.58 32.00 29.91 29.99 1.2M
2021-04-13 29.43 30.25 28.90 30.15 1.3M
2021-04-12 30.00 30.00 28.77 29.41 1.8M
2021-04-09 31.54 31.56 29.91 30.19 1.2M
2021-04-08 31.45 32.25 30.69 31.31 1.2M
2021-04-07 32.01 32.14 30.71 31.01 0.7M
2021-04-06 31.91 32.60 31.25 32.04 3.2M
2021-04-05 33.20 33.99 31.92 32.16 1.7M
2021-04-01 32.50 33.32 31.00 32.22 5.7M
2021-03-31 30.02 32.18 29.88 31.66 3.2M
2021-03-30 29.05 30.73 28.88 29.64 5.5M
2021-03-29 28.28 29.98 27.75 29.32 3.5M
2021-03-26 30.25 30.42 28.06 28.67 3.7M
2021-03-25 28.95 30.41 28.00 30.25 3.2M
2021-03-24 31.50 32.04 29.54 29.67 3.0M
2021-03-23 32.32 32.77 30.79 31.02 1.5M
2021-03-22 31.50 32.95 30.88 32.47 2.5M
2021-03-19 31.05 31.95 30.76 31.36 3.4M
2021-03-18 32.14 32.47 30.93 31.15 2.0M
2021-03-17 31.76 33.81 31.17 33.18 1.8M
2021-03-16 35.34 35.72 32.47 33.29 1.4M
2021-03-15 34.49 35.22 33.72 34.91 1.1M
2021-03-12 34.57 35.32 32.84 34.69 1.9M
2021-03-11 35.02 35.94 34.47 35.56 1.6M
2021-03-10 35.65 36.53 32.81 33.71 2.7M
2021-03-09 32.62 35.77 32.62 34.47 2.1M
2021-03-08 33.87 34.61 31.13 31.57 2.6M
2021-03-05 32.10 32.49 29.01 32.36 3.4M
2021-03-04 33.60 34.78 31.25 31.77 2.9M
2021-03-03 37.28 37.81 33.92 34.19 1.7M
2021-03-02 39.37 39.48 37.19 37.35 1.0M
2021-03-01 38.07 40.15 37.61 39.47 1.3M
2021-02-26 35.40 37.91 34.61 37.30 2.5M
2021-02-25 39.33 39.54 35.66 36.51 2.0M
2021-02-24 40.61 41.71 38.52 39.42 1.4M
2021-02-23 41.46 41.53 38.03 40.60 2.2M
2021-02-22 46.36 46.71 42.73 43.00 1.2M
2021-02-19 47.31 47.50 46.18 47.19 0.8M
2021-02-18 46.45 46.79 44.00 46.40 1.2M
2021-02-17 46.80 47.76 44.75 47.52 1.5M
2021-02-16 48.79 49.02 47.17 47.30 1.1M
2021-02-12 47.94 48.37 46.73 47.57 0.8M
2021-02-11 49.29 49.77 47.46 47.75 0.8M
2021-02-10 51.17 52.28 48.38 48.55 0.9M
2021-02-09 51.17 52.45 50.27 50.56 0.9M
2021-02-08 50.28 53.04 49.65 52.59 1.1M
2021-02-05 49.17 50.14 48.69 49.65 0.6M
2021-02-04 47.17 48.88 46.54 48.68 0.6M
2021-02-03 48.06 48.15 46.30 46.73 0.9M
2021-02-02 44.89 47.73 44.47 47.35 1.2M
2021-02-01 44.15 44.54 43.19 44.02 0.8M
2021-01-29 44.01 44.71 42.50 43.84 1.2M
2021-01-28 42.48 44.50 41.96 43.65 1.3M
2021-01-27 43.89 44.99 41.06 42.58 1.7M
2021-01-26 46.70 47.30 44.53 44.61 1.1M
2021-01-25 47.62 48.00 44.62 46.51 1.4M
2021-01-22 47.95 48.86 47.03 47.55 1.1M
2021-01-21 49.76 49.99 46.42 47.65 1.4M
2021-01-20 51.30 52.82 48.77 48.91 1.5M
2021-01-19 52.00 53.01 50.43 50.93 1.5M
2021-01-15 52.05 54.21 50.46 51.06 1.0M
2021-01-14 51.00 53.78 50.39 52.03 1.2M
2021-01-13 49.73 51.65 49.01 50.63 0.9M
2021-01-12 51.29 52.05 48.74 49.70 1.1M
2021-01-11 50.00 53.00 48.50 51.09 1.6M
2021-01-08 49.42 51.73 48.66 50.52 1.6M
2021-01-07 47.19 49.15 46.97 49.00 1.0M
2021-01-06 44.27 46.95 43.53 46.85 1.8M
2021-01-05 46.15 46.60 44.22 44.74 1.0M
2021-01-04 46.75 47.19 45.02 46.26 1.2M