Skip to main content
Iovance Biotherapeutics, Inc. (IOVA)
NASDAQ: IOVA · Real-Time Price · USD
8.55
+0.31 (3.76%)
At close: Nov 22, 2024, 4:00 PM
8.61
+0.06 (0.70%)
After-hours: Nov 22, 2024, 7:42 PM EST

Iovance Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20248.158.728.088.558.553.76%9,273,848
Nov 21, 20248.158.387.988.248.241.23%4,416,234
Nov 20, 20248.218.268.058.148.14-0.61%6,005,376
Nov 19, 20248.228.398.108.198.19-2.85%11,583,664
Nov 18, 20248.138.658.138.438.433.06%13,359,899
Nov 15, 20248.638.708.128.188.18-4.77%17,439,408
Nov 14, 20249.029.218.598.598.59-4.56%6,940,893
Nov 13, 20249.769.938.949.009.00-7.12%9,322,499
Nov 12, 202410.4110.479.689.699.69-9.01%9,446,685
Nov 11, 202410.4810.8610.0510.6510.650.61%8,577,317
Nov 8, 202410.6710.809.3110.5910.59-13.80%27,300,721
Nov 7, 202412.2212.5112.1012.2812.281.15%9,412,422
Nov 6, 202412.0912.3811.7912.1412.144.12%9,758,056
Nov 5, 202411.3511.7011.0311.6611.661.92%4,885,020
Nov 4, 202411.3211.4710.8511.4411.442.23%5,879,074
Nov 1, 202410.6211.2010.5811.1911.197.18%5,314,433
Oct 31, 202410.8510.9510.3810.4410.44-5.43%4,635,224
Oct 30, 202410.7611.3310.6311.0411.042.13%3,700,770
Oct 29, 202411.0011.0810.6610.8110.81-1.99%3,353,648
Oct 28, 202410.8511.2110.7711.0311.033.37%5,697,923
Oct 25, 202410.6311.1410.5410.6710.671.04%8,740,303
Oct 24, 202410.1010.7410.0010.5610.567.54%5,345,030
Oct 23, 20249.8710.039.599.829.82-1.41%3,392,672
Oct 22, 20249.8610.029.839.969.960.40%2,051,585
Oct 21, 202410.1510.189.709.929.92-3.13%4,719,701
Oct 18, 202410.2411.1810.0110.2410.240.69%8,881,331
Oct 17, 20249.3810.299.2710.1710.178.54%7,600,074
Oct 16, 20249.639.819.299.379.37-2.29%4,751,497
Oct 15, 20249.779.779.409.599.59-1.84%3,874,730
Oct 14, 20249.759.959.649.779.770.31%3,467,613
Oct 11, 20249.479.789.369.749.742.85%3,422,358
Oct 10, 20249.409.499.209.479.47-1.46%4,604,339
Oct 9, 20249.649.679.429.619.61-1.13%3,751,042
Oct 8, 20249.9110.279.719.729.72-2.70%3,640,092
Oct 7, 202410.4510.499.849.999.99-4.49%4,024,912
Oct 4, 20249.9910.479.8710.4610.467.17%4,123,893
Oct 3, 20249.679.899.579.769.76-3,043,451
Oct 2, 20249.259.839.159.769.764.39%4,440,608
Oct 1, 20249.309.428.979.359.35-0.43%4,974,987
Sep 30, 20249.509.929.349.399.39-2.29%3,368,084
Sep 27, 20249.409.759.289.619.613.89%3,869,791
Sep 26, 20249.449.609.149.259.250.33%3,226,910
Sep 25, 20249.389.529.129.229.22-1.28%4,340,481
Sep 24, 20249.669.749.339.349.34-3.31%4,388,867
Sep 23, 202410.1810.229.649.669.66-4.83%4,049,701
Sep 20, 202410.3810.5010.0210.1510.15-1.93%5,975,770
Sep 19, 202410.6010.7110.2910.3510.351.77%3,940,578
Sep 18, 202410.4110.9310.1510.1710.17-2.40%5,792,240
Sep 17, 20249.9410.559.9010.4210.426.22%6,406,467
Sep 16, 202410.3210.379.739.819.81-5.13%4,590,693
Sep 13, 20249.4910.549.4610.3410.349.30%7,623,873
Sep 12, 20249.319.609.179.469.461.18%3,968,165
Sep 11, 20249.099.458.999.359.351.85%5,644,327
Sep 10, 20249.829.868.809.189.18-6.90%14,392,969
Sep 9, 202410.1510.169.459.869.86-1.50%7,832,442
Sep 6, 202410.4910.589.6810.0110.01-4.30%6,728,943
Sep 5, 202410.4910.7110.3410.4610.46-0.19%3,462,557
Sep 4, 202410.7410.8810.3210.4810.48-3.41%4,022,981
Sep 3, 202411.5011.8010.7610.8510.85-6.95%6,597,520
Aug 30, 202411.4311.6911.2611.6611.662.46%3,961,865
Aug 29, 202411.3511.8211.3211.3811.380.44%4,867,856
Aug 28, 202411.2711.4711.0511.3311.33-0.61%4,515,998
Aug 27, 202411.8812.0011.1911.4011.40-4.20%5,149,900
Aug 26, 202411.9212.0811.6511.9011.900.25%5,243,360
Aug 23, 202411.7012.5011.6911.8711.872.15%8,989,966
Aug 22, 202411.8811.9811.6011.6211.62-1.78%6,154,361
Aug 21, 202411.2811.8911.2811.8311.834.78%6,451,129
Aug 20, 202411.0211.3610.9411.2911.290.89%5,795,614
Aug 19, 202410.5111.2010.4911.1911.196.57%7,246,902
Aug 16, 202410.6010.6610.2510.5010.50-1.59%5,075,049
Aug 15, 202410.3110.7510.2110.6710.675.54%7,398,189
Aug 14, 202410.8510.949.8710.1110.11-5.87%7,434,416
Aug 13, 202410.2310.799.9410.7410.746.49%6,482,093
Aug 12, 20249.9710.559.5710.0910.091.66%10,120,409
Aug 9, 20249.3910.168.669.929.9224.94%23,625,123
Aug 8, 20247.378.007.327.947.948.32%10,892,635
Aug 7, 20247.957.987.287.337.33-5.30%6,867,787
Aug 6, 20247.547.907.297.747.744.31%5,259,180
Aug 5, 20247.127.867.117.427.42-4.75%8,105,190
Aug 2, 20247.737.977.567.797.79-4.53%6,848,960
Aug 1, 20248.868.918.138.168.16-6.53%7,365,553
Jul 31, 20249.029.188.698.738.73-2.57%7,178,838
Jul 30, 20249.049.098.788.968.96-0.99%5,384,470
Jul 29, 20248.439.168.279.059.05-2.16%9,047,841
Jul 26, 20249.7010.129.049.259.25-1.91%6,523,045
Jul 25, 20249.129.659.079.439.433.29%5,123,871
Jul 24, 20248.559.248.519.139.135.06%7,369,753
Jul 23, 20248.238.798.218.698.694.32%3,954,335
Jul 22, 20248.078.358.008.338.334.65%4,106,551
Jul 19, 20248.308.307.917.967.96-4.21%4,263,529
Jul 18, 20248.969.168.218.318.31-7.05%5,599,840
Jul 17, 20249.239.418.838.948.94-4.99%5,636,088
Jul 16, 20248.859.568.749.419.418.41%8,599,732
Jul 15, 20248.748.888.508.688.68-0.57%5,721,526
Jul 12, 20248.559.118.418.738.733.44%7,217,768
Jul 11, 20248.108.648.088.448.448.48%9,649,590
Jul 10, 20247.577.897.557.787.783.18%6,420,487
Jul 9, 20247.277.677.177.547.543.29%5,360,751
Jul 8, 20247.357.507.197.307.300.27%5,166,386
Jul 5, 20247.367.467.177.287.28-1.49%8,611,312