Iovance Biotherapeutics, Inc. (BIT:1IOVA)
Italy · Delayed Price · Currency is EUR 12.50
-0.44 (-3.40%)
At close: Oct 2, 2026
BIT:1IOVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 12.78 | 12.94 | 12.36 | 12.50 | 12.50 | -3.40% | 690 |
| Oct 1, 2026 | 13.22 | 13.62 | 12.98 | 12.94 | 12.94 | -1.37% | 1,211 |
| Sep 30, 2026 | 12.92 | 13.82 | 12.28 | 13.12 | 13.12 | 6.32% | 8,010 |
| Sep 29, 2026 | 9.75 | 12.28 | 9.75 | 12.34 | 12.34 | 29.76% | 4,739 |
| Sep 28, 2026 | 9.65 | 9.82 | 9.45 | 9.51 | 9.51 | -0.73% | 1,258 |
| Sep 25, 2026 | 9.60 | 9.68 | 9.48 | 9.58 | 9.58 | 6.33% | 1,106 |
| Sep 24, 2026 | 9.12 | 9.12 | 9.12 | 9.01 | 9.01 | -1.31% | 100 |
| Sep 23, 2026 | 9.37 | 9.59 | 9.20 | 9.13 | 9.13 | 1.00% | 4,477 |
| Sep 22, 2026 | 9.02 | 9.20 | 8.90 | 9.04 | 9.04 | 0.56% | 1,715 |
| Sep 21, 2026 | 9.03 | 9.26 | 9.01 | 8.99 | 8.99 | 2.28% | 2,116 |
| Sep 18, 2026 | 8.83 | 8.83 | 8.64 | 8.79 | 8.79 | -5.69% | 1,872 |
| Sep 17, 2026 | 8.77 | 9.59 | 8.77 | 9.32 | 9.32 | 10.30% | 4,341 |
| Sep 16, 2026 | 8.23 | 8.54 | 8.23 | 8.45 | 8.45 | 7.64% | 2,124 |
| Sep 15, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.08% | - |
| Sep 14, 2026 | 7.60 | 7.72 | 7.58 | 7.69 | 7.69 | 7.70% | 440 |
| Sep 11, 2026 | 6.66 | 7.17 | 6.66 | 7.14 | 7.14 | 2.88% | 5,071 |
| Sep 10, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -6.97% | - |
| Sep 9, 2026 | 7.10 | 7.44 | 7.10 | 7.46 | 7.46 | -0.93% | 3,408 |
| Sep 8, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 2.87% | - |
| Sep 7, 2026 | 7.49 | 7.49 | 7.17 | 7.32 | 7.32 | -3.30% | 519 |
| Sep 4, 2026 | 7.61 | 7.69 | 7.61 | 7.57 | 7.57 | 1.20% | 1,200 |
| Sep 3, 2026 | 7.38 | 7.51 | 7.38 | 7.48 | 7.48 | 3.17% | 201 |
| Sep 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4.32% | - |
| Sep 1, 2026 | 6.89 | 7.08 | 6.89 | 6.95 | 6.95 | 2.21% | 2,201 |
| Aug 31, 2026 | 6.95 | 6.95 | 6.58 | 6.80 | 6.80 | -2.16% | 1,401 |
| Aug 28, 2026 | 7.05 | 7.05 | 7.05 | 6.95 | 6.95 | -0.71% | 1 |
| Aug 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Aug 26, 2026 | 7.31 | 7.43 | 7.29 | 7.10 | 7.10 | -2.34% | 1,211 |
| Aug 25, 2026 | 6.89 | 7.27 | 6.89 | 7.27 | 7.27 | 3.41% | 1,401 |
| Aug 24, 2026 | 6.87 | 6.87 | 6.87 | 7.03 | 7.03 | -3.30% | 1,351 |
| Aug 21, 2026 | 7.67 | 7.90 | 7.21 | 7.27 | 7.27 | -1.09% | 6,570 |
| Aug 20, 2026 | 7.23 | 7.45 | 6.80 | 7.35 | 7.35 | 12.39% | 6,776 |
| Aug 19, 2026 | 5.76 | 5.76 | 5.76 | 6.54 | 6.54 | 6.86% | 504 |
| Aug 18, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.68% | - |
| Aug 17, 2026 | 6.16 | 6.17 | 5.83 | 5.96 | 5.96 | 6.81% | 978 |
| Aug 14, 2026 | 5.64 | 5.65 | 5.55 | 5.58 | 5.58 | -1.24% | 2,081 |
| Aug 13, 2026 | 5.78 | 5.78 | 5.41 | 5.65 | 5.65 | -0.35% | 6,501 |
| Aug 12, 2026 | 5.67 | 5.67 | 5.51 | 5.67 | 5.67 | 1.61% | 187 |
| Aug 11, 2026 | 5.60 | 5.60 | 5.50 | 5.58 | 5.58 | - | 733 |
| Aug 10, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 4.89% | - |
| Aug 7, 2026 | 5.46 | 6.00 | 5.35 | 5.32 | 5.32 | 2.70% | 6,468 |
| Aug 6, 2026 | 3.83 | 5.28 | 3.83 | 5.18 | 5.18 | 35.07% | 5,564 |
| Aug 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.66% | - |
| Aug 4, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 3.53% | - |
| Aug 3, 2026 | 3.52 | 3.52 | 3.51 | 3.68 | 3.68 | 0.14% | 2,001 |
| Jul 31, 2026 | 4.01 | 4.01 | 3.69 | 3.68 | 3.68 | -11.34% | 1,348 |
| Jul 30, 2026 | 4.02 | 4.02 | 4.02 | 4.15 | 4.15 | 3.24% | 30 |
| Jul 29, 2026 | 4.24 | 4.24 | 4.12 | 4.02 | 4.02 | -5.19% | 2,001 |
| Jul 28, 2026 | 4.10 | 4.23 | 4.10 | 4.24 | 4.24 | -3.42% | 2,700 |
| Jul 27, 2026 | 4.32 | 4.32 | 4.27 | 4.39 | 4.39 | -1.90% | 1,000 |