Iovance Biotherapeutics, Inc. (IOVA)
NASDAQ: IOVA · Real-Time Price · USD
1.800
-0.030 (-1.64%)
At close: Jun 5, 2025, 4:00 PM
1.810
+0.010 (0.56%)
After-hours: Jun 5, 2025, 7:11 PM EDT
Iovance Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.84 | 1.86 | 1.77 | 1.80 | 1.80 | -1.64% | 6,814,943 |
| Jun 4, 2025 | 1.81 | 1.87 | 1.80 | 1.83 | 1.83 | 0.55% | 5,720,692 |
| Jun 3, 2025 | 1.75 | 1.85 | 1.71 | 1.82 | 1.82 | 3.41% | 9,885,654 |
| Jun 2, 2025 | 1.72 | 1.81 | 1.72 | 1.76 | 1.76 | 0.57% | 9,048,708 |
| May 30, 2025 | 1.82 | 1.83 | 1.71 | 1.75 | 1.75 | -4.37% | 7,681,718 |
| May 29, 2025 | 1.78 | 1.85 | 1.77 | 1.83 | 1.83 | 4.57% | 8,775,372 |
| May 28, 2025 | 1.73 | 1.87 | 1.70 | 1.75 | 1.75 | 1.16% | 13,092,314 |
| May 27, 2025 | 1.81 | 1.82 | 1.71 | 1.73 | 1.73 | -2.81% | 16,121,349 |
| May 23, 2025 | 1.70 | 1.79 | 1.67 | 1.78 | 1.78 | 1.71% | 7,861,848 |
| May 22, 2025 | 1.77 | 1.79 | 1.73 | 1.75 | 1.75 | -0.28% | 6,313,941 |
| May 21, 2025 | 1.86 | 1.92 | 1.71 | 1.76 | 1.76 | -8.12% | 11,929,548 |
| May 20, 2025 | 1.85 | 1.97 | 1.84 | 1.91 | 1.91 | 4.37% | 15,769,992 |
| May 19, 2025 | 1.64 | 1.84 | 1.64 | 1.83 | 1.83 | 10.24% | 15,217,852 |
| May 16, 2025 | 1.70 | 1.72 | 1.64 | 1.66 | 1.66 | -5.68% | 19,518,760 |
| May 15, 2025 | 1.69 | 1.79 | 1.66 | 1.76 | 1.76 | 3.23% | 14,348,959 |
| May 14, 2025 | 1.80 | 1.81 | 1.68 | 1.71 | 1.71 | -4.75% | 14,539,422 |
| May 13, 2025 | 1.98 | 1.98 | 1.72 | 1.79 | 1.79 | -7.25% | 26,815,648 |
| May 12, 2025 | 1.85 | 2.04 | 1.79 | 1.93 | 1.93 | 10.29% | 37,615,561 |
| May 9, 2025 | 1.94 | 1.99 | 1.65 | 1.75 | 1.75 | -44.79% | 112,356,789 |
| May 8, 2025 | 3.18 | 3.31 | 3.08 | 3.17 | 3.17 | 1.28% | 26,676,777 |
| May 7, 2025 | 3.17 | 3.17 | 3.02 | 3.13 | 3.13 | 0.97% | 8,256,488 |
| May 6, 2025 | 3.44 | 3.48 | 3.06 | 3.10 | 3.10 | -11.43% | 12,930,001 |
| May 5, 2025 | 3.51 | 3.73 | 3.49 | 3.50 | 3.50 | - | 8,403,741 |
| May 2, 2025 | 3.38 | 3.61 | 3.38 | 3.50 | 3.50 | 5.11% | 9,741,305 |
| May 1, 2025 | 3.60 | 3.60 | 3.32 | 3.33 | 3.33 | -7.24% | 10,879,577 |
| Apr 30, 2025 | 3.45 | 3.63 | 3.41 | 3.59 | 3.59 | 0.84% | 7,077,556 |
| Apr 29, 2025 | 3.61 | 3.66 | 3.54 | 3.56 | 3.56 | -1.39% | 6,268,324 |
| Apr 28, 2025 | 3.54 | 3.65 | 3.49 | 3.61 | 3.61 | 2.85% | 6,496,602 |
| Apr 25, 2025 | 3.32 | 3.64 | 3.25 | 3.51 | 3.51 | 4.46% | 14,760,425 |
| Apr 24, 2025 | 3.22 | 3.37 | 3.18 | 3.36 | 3.36 | 5.33% | 5,700,645 |
| Apr 23, 2025 | 3.34 | 3.43 | 3.17 | 3.19 | 3.19 | -0.62% | 7,112,348 |
| Apr 22, 2025 | 3.12 | 3.22 | 3.04 | 3.21 | 3.21 | 4.22% | 8,959,537 |
| Apr 21, 2025 | 3.06 | 3.35 | 2.98 | 3.08 | 3.08 | 0.65% | 9,640,272 |
| Apr 17, 2025 | 3.05 | 3.09 | 2.89 | 3.06 | 3.06 | -0.33% | 9,647,606 |
| Apr 16, 2025 | 3.17 | 3.19 | 2.98 | 3.07 | 3.07 | -4.95% | 8,144,870 |
| Apr 15, 2025 | 3.36 | 3.47 | 3.18 | 3.23 | 3.23 | -5.28% | 6,708,034 |
| Apr 14, 2025 | 3.37 | 3.45 | 3.21 | 3.41 | 3.41 | 3.33% | 9,749,240 |
| Apr 11, 2025 | 3.06 | 3.32 | 2.98 | 3.30 | 3.30 | 7.84% | 7,524,105 |
| Apr 10, 2025 | 3.14 | 3.16 | 2.87 | 3.06 | 3.06 | -6.42% | 12,124,579 |
| Apr 9, 2025 | 2.76 | 3.37 | 2.74 | 3.27 | 3.27 | 14.74% | 17,772,785 |
| Apr 8, 2025 | 3.17 | 3.20 | 2.81 | 2.85 | 2.85 | -5.94% | 9,655,133 |
| Apr 7, 2025 | 2.81 | 3.19 | 2.70 | 3.03 | 3.03 | 1.00% | 15,421,403 |
| Apr 4, 2025 | 3.18 | 3.20 | 2.95 | 3.00 | 3.00 | -7.69% | 13,938,186 |
| Apr 3, 2025 | 3.31 | 3.37 | 3.19 | 3.25 | 3.25 | -8.19% | 10,839,955 |
| Apr 2, 2025 | 3.22 | 3.56 | 3.20 | 3.54 | 3.54 | 8.92% | 7,525,162 |
| Apr 1, 2025 | 3.32 | 3.35 | 3.21 | 3.25 | 3.25 | -2.40% | 9,064,843 |
| Mar 31, 2025 | 3.41 | 3.42 | 3.19 | 3.33 | 3.33 | -6.46% | 10,669,913 |
| Mar 28, 2025 | 3.59 | 3.64 | 3.51 | 3.56 | 3.56 | -1.93% | 8,327,932 |
| Mar 27, 2025 | 3.45 | 3.66 | 3.42 | 3.63 | 3.63 | 5.52% | 7,418,424 |
| Mar 26, 2025 | 3.52 | 3.52 | 3.33 | 3.44 | 3.44 | -1.15% | 10,463,592 |