Iovance Biotherapeutics, Inc. (IOVA)
NASDAQ: IOVA · Real-Time Price · USD
7.49
+0.03 (0.40%)
At close: Dec 24, 2024, 1:00 PM
7.40
-0.09 (-1.20%)
After-hours: Dec 24, 2024, 1:09 PM EST
Iovance Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 7.38 | 7.66 | 7.36 | 7.46 | 7.46 | 1.08% | 7,347,204 |
| Dec 20, 2024 | 7.17 | 7.44 | 7.07 | 7.38 | 7.38 | 2.22% | 11,178,037 |
| Dec 19, 2024 | 7.46 | 7.50 | 7.18 | 7.22 | 7.22 | -0.55% | 9,665,438 |
| Dec 18, 2024 | 7.82 | 7.86 | 7.06 | 7.26 | 7.26 | -7.04% | 7,058,240 |
| Dec 17, 2024 | 7.73 | 7.85 | 7.64 | 7.81 | 7.81 | -0.38% | 4,274,914 |
| Dec 16, 2024 | 7.93 | 8.14 | 7.79 | 7.84 | 7.84 | 0.13% | 5,205,394 |
| Dec 13, 2024 | 7.90 | 8.03 | 7.69 | 7.83 | 7.83 | -1.63% | 5,544,220 |
| Dec 12, 2024 | 8.52 | 8.56 | 7.94 | 7.96 | 7.96 | -7.23% | 6,923,144 |
| Dec 11, 2024 | 8.65 | 8.75 | 8.38 | 8.58 | 8.58 | -0.12% | 4,666,603 |
| Dec 10, 2024 | 8.87 | 8.90 | 8.54 | 8.59 | 8.59 | -3.91% | 4,892,622 |
| Dec 9, 2024 | 9.13 | 9.30 | 8.90 | 8.94 | 8.94 | -1.00% | 3,202,421 |
| Dec 6, 2024 | 8.53 | 9.05 | 8.53 | 9.03 | 9.03 | 6.61% | 3,850,968 |
| Dec 5, 2024 | 8.73 | 8.83 | 8.43 | 8.47 | 8.47 | -2.98% | 3,731,159 |
| Dec 4, 2024 | 8.65 | 8.90 | 8.65 | 8.73 | 8.73 | - | 3,539,229 |
| Dec 3, 2024 | 8.98 | 9.16 | 8.72 | 8.73 | 8.73 | -3.75% | 4,608,636 |
| Dec 2, 2024 | 9.28 | 9.38 | 9.05 | 9.07 | 9.07 | -2.68% | 4,682,049 |
| Nov 29, 2024 | 9.52 | 9.52 | 9.20 | 9.32 | 9.32 | -0.85% | 2,864,417 |
| Nov 27, 2024 | 9.28 | 9.63 | 9.17 | 9.40 | 9.40 | 3.07% | 5,705,801 |
| Nov 26, 2024 | 9.28 | 9.42 | 9.07 | 9.12 | 9.12 | -1.62% | 5,417,859 |
| Nov 25, 2024 | 8.91 | 9.70 | 8.89 | 9.27 | 9.27 | 8.42% | 9,967,826 |
| Nov 22, 2024 | 8.15 | 8.72 | 8.08 | 8.55 | 8.55 | 3.76% | 9,273,848 |
| Nov 21, 2024 | 8.15 | 8.38 | 7.98 | 8.24 | 8.24 | 1.23% | 4,416,234 |
| Nov 20, 2024 | 8.21 | 8.26 | 8.05 | 8.14 | 8.14 | -0.61% | 6,005,376 |
| Nov 19, 2024 | 8.22 | 8.39 | 8.10 | 8.19 | 8.19 | -2.85% | 11,583,664 |
| Nov 18, 2024 | 8.13 | 8.65 | 8.13 | 8.43 | 8.43 | 3.06% | 13,359,899 |
| Nov 15, 2024 | 8.63 | 8.70 | 8.12 | 8.18 | 8.18 | -4.77% | 17,439,408 |
| Nov 14, 2024 | 9.02 | 9.21 | 8.59 | 8.59 | 8.59 | -4.56% | 6,940,893 |
| Nov 13, 2024 | 9.76 | 9.93 | 8.94 | 9.00 | 9.00 | -7.12% | 9,322,499 |
| Nov 12, 2024 | 10.41 | 10.47 | 9.68 | 9.69 | 9.69 | -9.01% | 9,446,685 |
| Nov 11, 2024 | 10.48 | 10.86 | 10.05 | 10.65 | 10.65 | 0.61% | 8,577,317 |
| Nov 8, 2024 | 10.67 | 10.80 | 9.31 | 10.59 | 10.59 | -13.80% | 27,300,721 |
| Nov 7, 2024 | 12.22 | 12.51 | 12.10 | 12.28 | 12.28 | 1.15% | 9,412,422 |
| Nov 6, 2024 | 12.09 | 12.38 | 11.79 | 12.14 | 12.14 | 4.12% | 9,758,056 |
| Nov 5, 2024 | 11.35 | 11.70 | 11.03 | 11.66 | 11.66 | 1.92% | 4,885,020 |
| Nov 4, 2024 | 11.32 | 11.47 | 10.85 | 11.44 | 11.44 | 2.23% | 5,879,074 |
| Nov 1, 2024 | 10.62 | 11.20 | 10.58 | 11.19 | 11.19 | 7.18% | 5,314,433 |
| Oct 31, 2024 | 10.85 | 10.95 | 10.38 | 10.44 | 10.44 | -5.43% | 4,635,224 |
| Oct 30, 2024 | 10.76 | 11.33 | 10.63 | 11.04 | 11.04 | 2.13% | 3,700,770 |
| Oct 29, 2024 | 11.00 | 11.08 | 10.66 | 10.81 | 10.81 | -1.99% | 3,353,648 |
| Oct 28, 2024 | 10.85 | 11.21 | 10.77 | 11.03 | 11.03 | 3.37% | 5,697,923 |
| Oct 25, 2024 | 10.63 | 11.14 | 10.54 | 10.67 | 10.67 | 1.04% | 8,740,303 |
| Oct 24, 2024 | 10.10 | 10.74 | 10.00 | 10.56 | 10.56 | 7.54% | 5,345,030 |
| Oct 23, 2024 | 9.87 | 10.03 | 9.59 | 9.82 | 9.82 | -1.41% | 3,392,672 |
| Oct 22, 2024 | 9.86 | 10.02 | 9.83 | 9.96 | 9.96 | 0.40% | 2,051,585 |
| Oct 21, 2024 | 10.15 | 10.18 | 9.70 | 9.92 | 9.92 | -3.13% | 4,719,701 |
| Oct 18, 2024 | 10.24 | 11.18 | 10.01 | 10.24 | 10.24 | 0.69% | 8,881,331 |
| Oct 17, 2024 | 9.38 | 10.29 | 9.27 | 10.17 | 10.17 | 8.54% | 7,600,074 |
| Oct 16, 2024 | 9.63 | 9.81 | 9.29 | 9.37 | 9.37 | -2.29% | 4,751,497 |
| Oct 15, 2024 | 9.77 | 9.77 | 9.40 | 9.59 | 9.59 | -1.84% | 3,874,730 |
| Oct 14, 2024 | 9.75 | 9.95 | 9.64 | 9.77 | 9.77 | 0.31% | 3,467,613 |
| Oct 11, 2024 | 9.47 | 9.78 | 9.36 | 9.74 | 9.74 | 2.85% | 3,422,358 |
| Oct 10, 2024 | 9.40 | 9.49 | 9.20 | 9.47 | 9.47 | -1.46% | 4,604,339 |
| Oct 9, 2024 | 9.64 | 9.67 | 9.42 | 9.61 | 9.61 | -1.13% | 3,751,042 |
| Oct 8, 2024 | 9.91 | 10.27 | 9.71 | 9.72 | 9.72 | -2.70% | 3,640,092 |
| Oct 7, 2024 | 10.45 | 10.49 | 9.84 | 9.99 | 9.99 | -4.49% | 4,024,912 |
| Oct 4, 2024 | 9.99 | 10.47 | 9.87 | 10.46 | 10.46 | 7.17% | 4,123,893 |
| Oct 3, 2024 | 9.67 | 9.89 | 9.57 | 9.76 | 9.76 | - | 3,043,451 |
| Oct 2, 2024 | 9.25 | 9.83 | 9.15 | 9.76 | 9.76 | 4.39% | 4,440,608 |
| Oct 1, 2024 | 9.30 | 9.42 | 8.97 | 9.35 | 9.35 | -0.43% | 4,974,987 |
| Sep 30, 2024 | 9.50 | 9.92 | 9.34 | 9.39 | 9.39 | -2.29% | 3,368,084 |
| Sep 27, 2024 | 9.40 | 9.75 | 9.28 | 9.61 | 9.61 | 3.89% | 3,869,791 |
| Sep 26, 2024 | 9.44 | 9.60 | 9.14 | 9.25 | 9.25 | 0.33% | 3,226,910 |
| Sep 25, 2024 | 9.38 | 9.52 | 9.12 | 9.22 | 9.22 | -1.28% | 4,340,481 |
| Sep 24, 2024 | 9.66 | 9.74 | 9.33 | 9.34 | 9.34 | -3.31% | 4,388,867 |
| Sep 23, 2024 | 10.18 | 10.22 | 9.64 | 9.66 | 9.66 | -4.83% | 4,049,701 |
| Sep 20, 2024 | 10.38 | 10.50 | 10.02 | 10.15 | 10.15 | -1.93% | 5,975,770 |
| Sep 19, 2024 | 10.60 | 10.71 | 10.29 | 10.35 | 10.35 | 1.77% | 3,940,578 |
| Sep 18, 2024 | 10.41 | 10.93 | 10.15 | 10.17 | 10.17 | -2.40% | 5,792,240 |
| Sep 17, 2024 | 9.94 | 10.55 | 9.90 | 10.42 | 10.42 | 6.22% | 6,406,467 |
| Sep 16, 2024 | 10.32 | 10.37 | 9.73 | 9.81 | 9.81 | -5.13% | 4,590,693 |
| Sep 13, 2024 | 9.49 | 10.54 | 9.46 | 10.34 | 10.34 | 9.30% | 7,623,873 |
| Sep 12, 2024 | 9.31 | 9.60 | 9.17 | 9.46 | 9.46 | 1.18% | 3,968,165 |
| Sep 11, 2024 | 9.09 | 9.45 | 8.99 | 9.35 | 9.35 | 1.85% | 5,644,327 |
| Sep 10, 2024 | 9.82 | 9.86 | 8.80 | 9.18 | 9.18 | -6.90% | 14,392,969 |
| Sep 9, 2024 | 10.15 | 10.16 | 9.45 | 9.86 | 9.86 | -1.50% | 7,832,442 |
| Sep 6, 2024 | 10.49 | 10.58 | 9.68 | 10.01 | 10.01 | -4.30% | 6,728,943 |
| Sep 5, 2024 | 10.49 | 10.71 | 10.34 | 10.46 | 10.46 | -0.19% | 3,462,557 |
| Sep 4, 2024 | 10.74 | 10.88 | 10.32 | 10.48 | 10.48 | -3.41% | 4,022,981 |
| Sep 3, 2024 | 11.50 | 11.80 | 10.76 | 10.85 | 10.85 | -6.95% | 6,597,520 |
| Aug 30, 2024 | 11.43 | 11.69 | 11.26 | 11.66 | 11.66 | 2.46% | 3,961,865 |
| Aug 29, 2024 | 11.35 | 11.82 | 11.32 | 11.38 | 11.38 | 0.44% | 4,867,856 |
| Aug 28, 2024 | 11.27 | 11.47 | 11.05 | 11.33 | 11.33 | -0.61% | 4,515,998 |
| Aug 27, 2024 | 11.88 | 12.00 | 11.19 | 11.40 | 11.40 | -4.20% | 5,149,900 |
| Aug 26, 2024 | 11.92 | 12.08 | 11.65 | 11.90 | 11.90 | 0.25% | 5,243,360 |
| Aug 23, 2024 | 11.70 | 12.50 | 11.69 | 11.87 | 11.87 | 2.15% | 8,989,966 |
| Aug 22, 2024 | 11.88 | 11.98 | 11.60 | 11.62 | 11.62 | -1.78% | 6,154,361 |
| Aug 21, 2024 | 11.28 | 11.89 | 11.28 | 11.83 | 11.83 | 4.78% | 6,451,129 |
| Aug 20, 2024 | 11.02 | 11.36 | 10.94 | 11.29 | 11.29 | 0.89% | 5,795,614 |
| Aug 19, 2024 | 10.51 | 11.20 | 10.49 | 11.19 | 11.19 | 6.57% | 7,246,902 |
| Aug 16, 2024 | 10.60 | 10.66 | 10.25 | 10.50 | 10.50 | -1.59% | 5,075,049 |
| Aug 15, 2024 | 10.31 | 10.75 | 10.21 | 10.67 | 10.67 | 5.54% | 7,398,189 |
| Aug 14, 2024 | 10.85 | 10.94 | 9.87 | 10.11 | 10.11 | -5.87% | 7,434,416 |
| Aug 13, 2024 | 10.23 | 10.79 | 9.94 | 10.74 | 10.74 | 6.49% | 6,482,093 |
| Aug 12, 2024 | 9.97 | 10.55 | 9.57 | 10.09 | 10.09 | 1.66% | 10,120,409 |
| Aug 9, 2024 | 9.39 | 10.16 | 8.66 | 9.92 | 9.92 | 24.94% | 23,625,123 |
| Aug 8, 2024 | 7.37 | 8.00 | 7.32 | 7.94 | 7.94 | 8.32% | 10,892,635 |
| Aug 7, 2024 | 7.95 | 7.98 | 7.28 | 7.33 | 7.33 | -5.30% | 6,867,787 |
| Aug 6, 2024 | 7.54 | 7.90 | 7.29 | 7.74 | 7.74 | 4.31% | 5,259,180 |
| Aug 5, 2024 | 7.12 | 7.86 | 7.11 | 7.42 | 7.42 | -4.75% | 8,105,190 |
| Aug 2, 2024 | 7.73 | 7.97 | 7.56 | 7.79 | 7.79 | -4.53% | 6,848,960 |