Iovance Biotherapeutics, Inc. (IOVA)
NASDAQ: IOVA · Real-Time Price · USD
2.250
+0.060 (2.74%)
At close: Oct 24, 2025, 4:00 PM EDT
2.300
+0.050 (2.22%)
Pre-market: Oct 27, 2025, 6:29 AM EDT
Iovance Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.23 | 2.26 | 2.16 | 2.25 | 2.25 | 2.74% | 9,247,977 |
| Oct 23, 2025 | 2.15 | 2.22 | 2.12 | 2.19 | 2.19 | 1.86% | 7,637,657 |
| Oct 22, 2025 | 2.25 | 2.25 | 2.10 | 2.15 | 2.15 | -5.29% | 13,741,722 |
| Oct 21, 2025 | 2.29 | 2.34 | 2.22 | 2.27 | 2.27 | -2.16% | 14,985,623 |
| Oct 20, 2025 | 2.23 | 2.41 | 2.23 | 2.32 | 2.32 | 6.42% | 20,957,757 |
| Oct 17, 2025 | 2.19 | 2.24 | 2.13 | 2.18 | 2.18 | -2.68% | 9,271,963 |
| Oct 16, 2025 | 2.26 | 2.31 | 2.20 | 2.24 | 2.24 | - | 11,558,510 |
| Oct 15, 2025 | 2.14 | 2.27 | 2.13 | 2.24 | 2.24 | 5.66% | 14,330,678 |
| Oct 14, 2025 | 2.09 | 2.19 | 2.09 | 2.12 | 2.12 | -0.93% | 10,407,189 |
| Oct 13, 2025 | 2.15 | 2.16 | 2.09 | 2.14 | 2.14 | 1.90% | 8,131,141 |
| Oct 10, 2025 | 2.19 | 2.19 | 2.04 | 2.10 | 2.10 | -4.11% | 14,271,055 |
| Oct 9, 2025 | 2.27 | 2.28 | 2.18 | 2.19 | 2.19 | -3.52% | 10,977,059 |
| Oct 8, 2025 | 2.20 | 2.34 | 2.18 | 2.27 | 2.27 | 4.13% | 15,178,177 |
| Oct 7, 2025 | 2.22 | 2.23 | 2.09 | 2.18 | 2.18 | -1.36% | 11,909,068 |
| Oct 6, 2025 | 2.37 | 2.38 | 2.20 | 2.21 | 2.21 | -5.56% | 15,705,087 |
| Oct 3, 2025 | 2.26 | 2.35 | 2.25 | 2.34 | 2.34 | 4.00% | 8,740,811 |
| Oct 2, 2025 | 2.22 | 2.28 | 2.16 | 2.25 | 2.25 | 1.81% | 9,156,335 |
| Oct 1, 2025 | 2.16 | 2.28 | 2.16 | 2.21 | 2.21 | 1.84% | 6,777,785 |
| Sep 30, 2025 | 2.24 | 2.25 | 2.15 | 2.17 | 2.17 | -2.69% | 6,608,250 |
| Sep 29, 2025 | 2.14 | 2.25 | 2.08 | 2.23 | 2.23 | 5.69% | 9,535,201 |
| Sep 26, 2025 | 2.04 | 2.11 | 1.98 | 2.11 | 2.11 | 4.46% | 10,181,046 |
| Sep 25, 2025 | 2.08 | 2.09 | 1.97 | 2.02 | 2.02 | -4.72% | 10,010,442 |
| Sep 24, 2025 | 2.08 | 2.14 | 2.06 | 2.12 | 2.12 | 2.42% | 7,104,331 |
| Sep 23, 2025 | 2.11 | 2.17 | 2.07 | 2.07 | 2.07 | -2.36% | 7,204,777 |
| Sep 22, 2025 | 2.08 | 2.16 | 2.03 | 2.12 | 2.12 | 3.41% | 9,147,718 |
| Sep 19, 2025 | 2.20 | 2.24 | 2.05 | 2.05 | 2.05 | -6.82% | 23,094,114 |
| Sep 18, 2025 | 2.26 | 2.34 | 2.19 | 2.20 | 2.20 | -0.90% | 11,316,307 |
| Sep 17, 2025 | 2.30 | 2.35 | 2.19 | 2.22 | 2.22 | -3.48% | 9,065,294 |
| Sep 16, 2025 | 2.26 | 2.38 | 2.24 | 2.30 | 2.30 | 1.32% | 9,124,268 |
| Sep 15, 2025 | 2.30 | 2.33 | 2.26 | 2.27 | 2.27 | - | 6,336,254 |
| Sep 12, 2025 | 2.42 | 2.43 | 2.27 | 2.27 | 2.27 | -6.20% | 8,544,676 |
| Sep 11, 2025 | 2.39 | 2.46 | 2.36 | 2.42 | 2.42 | 1.68% | 8,029,785 |
| Sep 10, 2025 | 2.36 | 2.38 | 2.27 | 2.38 | 2.38 | 0.42% | 11,190,852 |
| Sep 9, 2025 | 2.38 | 2.43 | 2.28 | 2.37 | 2.37 | -0.42% | 9,759,267 |
| Sep 8, 2025 | 2.48 | 2.48 | 2.34 | 2.38 | 2.38 | -4.42% | 11,240,027 |
| Sep 5, 2025 | 2.23 | 2.50 | 2.23 | 2.49 | 2.49 | 13.18% | 15,230,117 |
| Sep 4, 2025 | 2.20 | 2.21 | 2.11 | 2.20 | 2.20 | -0.45% | 7,447,616 |
| Sep 3, 2025 | 2.18 | 2.28 | 2.15 | 2.21 | 2.21 | 0.91% | 7,296,775 |
| Sep 2, 2025 | 2.21 | 2.35 | 2.17 | 2.19 | 2.19 | -1.79% | 8,745,582 |
| Aug 29, 2025 | 2.23 | 2.26 | 2.18 | 2.23 | 2.23 | - | 7,044,142 |
| Aug 28, 2025 | 2.44 | 2.44 | 2.21 | 2.23 | 2.23 | -7.85% | 11,041,986 |
| Aug 27, 2025 | 2.45 | 2.50 | 2.35 | 2.42 | 2.42 | -1.22% | 9,121,623 |
| Aug 26, 2025 | 2.55 | 2.59 | 2.43 | 2.45 | 2.45 | -3.16% | 8,263,265 |
| Aug 25, 2025 | 2.57 | 2.66 | 2.51 | 2.53 | 2.53 | -5.95% | 12,531,696 |
| Aug 22, 2025 | 2.54 | 2.76 | 2.54 | 2.69 | 2.69 | 5.91% | 11,240,470 |
| Aug 21, 2025 | 2.51 | 2.73 | 2.44 | 2.54 | 2.54 | 0.40% | 12,587,458 |
| Aug 20, 2025 | 2.60 | 2.68 | 2.47 | 2.53 | 2.53 | -2.69% | 10,095,423 |
| Aug 19, 2025 | 2.81 | 2.85 | 2.55 | 2.60 | 2.60 | 4.00% | 34,629,535 |
| Aug 18, 2025 | 2.55 | 2.62 | 2.43 | 2.50 | 2.50 | -1.96% | 9,127,204 |
| Aug 15, 2025 | 2.46 | 2.66 | 2.41 | 2.55 | 2.55 | 4.08% | 9,443,314 |