Iovance Biotherapeutics, Inc. (IOVA)
NASDAQ: IOVA · Real-Time Price · USD
3.995
+0.525 (15.13%)
At close: Apr 9, 2026, 4:00 PM EDT
4.040
+0.045 (1.13%)
After-hours: Apr 9, 2026, 4:00 PM EDT
Iovance Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 3.49 | 3.92 | 3.48 | 3.93 | - | 13.11% | 20,984,573 |
| Apr 8, 2026 | 3.46 | 3.50 | 3.25 | 3.47 | 3.47 | 4.52% | 15,377,539 |
| Apr 7, 2026 | 3.26 | 3.43 | 3.18 | 3.32 | 3.32 | 0.61% | 9,595,519 |
| Apr 6, 2026 | 3.42 | 3.49 | 3.28 | 3.30 | 3.30 | -3.79% | 9,803,818 |
| Apr 2, 2026 | 3.34 | 3.51 | 3.32 | 3.43 | 3.43 | -0.58% | 7,803,480 |
| Apr 1, 2026 | 3.60 | 3.65 | 3.39 | 3.45 | 3.45 | -1.71% | 9,268,499 |
| Mar 31, 2026 | 3.43 | 3.58 | 3.37 | 3.51 | 3.51 | 5.72% | 10,974,150 |
| Mar 30, 2026 | 3.51 | 3.51 | 3.26 | 3.32 | 3.32 | -5.41% | 9,934,944 |
| Mar 27, 2026 | 3.66 | 3.72 | 3.51 | 3.51 | 3.51 | -4.88% | 8,496,946 |
| Mar 26, 2026 | 3.58 | 3.81 | 3.52 | 3.69 | 3.69 | -1.60% | 7,473,340 |
| Mar 25, 2026 | 3.73 | 3.97 | 3.69 | 3.75 | 3.75 | 3.59% | 10,577,447 |
| Mar 24, 2026 | 3.60 | 3.68 | 3.43 | 3.62 | 3.62 | -0.28% | 11,852,086 |
| Mar 23, 2026 | 3.73 | 3.81 | 3.62 | 3.63 | 3.63 | -1.63% | 9,005,781 |
| Mar 20, 2026 | 3.87 | 3.96 | 3.61 | 3.69 | 3.69 | -4.65% | 23,502,040 |
| Mar 19, 2026 | 3.71 | 3.89 | 3.61 | 3.87 | 3.87 | 2.65% | 10,477,127 |
| Mar 18, 2026 | 3.81 | 4.03 | 3.76 | 3.77 | 3.77 | -3.08% | 14,468,851 |
| Mar 17, 2026 | 4.02 | 4.12 | 3.83 | 3.89 | 3.89 | -3.71% | 9,749,682 |
| Mar 16, 2026 | 3.99 | 4.15 | 3.91 | 4.04 | 4.04 | 2.02% | 14,697,790 |
| Mar 13, 2026 | 4.20 | 4.21 | 3.81 | 3.96 | 3.96 | -2.70% | 19,365,566 |
| Mar 12, 2026 | 4.66 | 4.74 | 4.01 | 4.07 | 4.07 | -15.91% | 26,434,416 |
| Mar 11, 2026 | 5.20 | 5.36 | 4.78 | 4.84 | 4.84 | -6.92% | 20,821,442 |
| Mar 10, 2026 | 5.42 | 5.42 | 5.09 | 5.20 | 5.20 | -3.88% | 19,787,867 |
| Mar 9, 2026 | 5.02 | 5.63 | 5.01 | 5.41 | 5.41 | 5.46% | 27,551,172 |
| Mar 6, 2026 | 4.42 | 5.35 | 4.38 | 5.13 | 5.13 | 12.01% | 44,562,758 |
| Mar 5, 2026 | 4.21 | 4.60 | 4.11 | 4.58 | 4.58 | 7.51% | 23,716,766 |
| Mar 4, 2026 | 3.80 | 4.28 | 3.73 | 4.26 | 4.26 | 13.75% | 24,679,124 |
| Mar 3, 2026 | 3.62 | 3.95 | 3.57 | 3.75 | 3.75 | -1.19% | 13,973,806 |
| Mar 2, 2026 | 3.67 | 3.90 | 3.67 | 3.79 | 3.79 | -1.81% | 12,998,054 |
| Feb 27, 2026 | 3.79 | 3.91 | 3.65 | 3.86 | 3.86 | 1.85% | 19,051,939 |
| Feb 26, 2026 | 3.82 | 3.84 | 3.50 | 3.79 | 3.79 | -1.04% | 22,467,361 |
| Feb 25, 2026 | 4.17 | 4.35 | 3.78 | 3.83 | 3.83 | 1.32% | 46,176,839 |
| Feb 24, 2026 | 3.30 | 3.90 | 3.21 | 3.78 | 3.78 | 30.80% | 69,670,041 |
| Feb 23, 2026 | 2.87 | 2.99 | 2.81 | 2.89 | 2.89 | 0.70% | 11,985,103 |
| Feb 20, 2026 | 2.83 | 2.89 | 2.75 | 2.87 | 2.87 | 0.70% | 9,186,959 |
| Feb 19, 2026 | 2.72 | 2.87 | 2.68 | 2.85 | 2.85 | 4.78% | 8,701,712 |
| Feb 18, 2026 | 2.62 | 2.76 | 2.60 | 2.72 | 2.72 | 3.82% | 7,065,750 |
| Feb 17, 2026 | 2.55 | 2.64 | 2.47 | 2.62 | 2.62 | 1.95% | 6,628,383 |
| Feb 13, 2026 | 2.57 | 2.65 | 2.55 | 2.57 | 2.57 | 1.98% | 6,428,560 |
| Feb 12, 2026 | 2.66 | 2.68 | 2.50 | 2.52 | 2.52 | -3.08% | 5,818,480 |
| Feb 11, 2026 | 2.58 | 2.60 | 2.48 | 2.60 | 2.60 | - | 6,954,903 |
| Feb 10, 2026 | 2.61 | 2.73 | 2.57 | 2.60 | 2.60 | - | 8,500,471 |
| Feb 9, 2026 | 2.52 | 2.61 | 2.46 | 2.60 | 2.60 | 2.77% | 6,924,712 |
| Feb 6, 2026 | 2.42 | 2.58 | 2.42 | 2.53 | 2.53 | 7.20% | 6,916,224 |
| Feb 5, 2026 | 2.40 | 2.46 | 2.25 | 2.36 | 2.36 | -3.28% | 15,771,876 |
| Feb 4, 2026 | 2.65 | 2.71 | 2.43 | 2.44 | 2.44 | -7.58% | 12,260,548 |
| Feb 3, 2026 | 2.62 | 2.77 | 2.57 | 2.64 | 2.64 | 1.15% | 9,993,256 |
| Feb 2, 2026 | 2.56 | 2.66 | 2.47 | 2.61 | 2.61 | 2.35% | 11,097,041 |
| Jan 30, 2026 | 2.60 | 2.68 | 2.53 | 2.55 | 2.55 | -3.04% | 9,051,778 |
| Jan 29, 2026 | 2.75 | 2.84 | 2.62 | 2.63 | 2.63 | -4.36% | 10,709,437 |
| Jan 28, 2026 | 2.99 | 3.03 | 2.73 | 2.75 | 2.75 | -7.72% | 11,354,146 |