Iovance Biotherapeutics, Inc. (IOVA)
NASDAQ: IOVA · Real-Time Price · USD
3.540
+0.020 (0.57%)
Mar 14, 2025, 10:55 AM EDT - Market open
Iovance Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 3.54 | 3.57 | 3.52 | 3.52 | - | - | 765,516 |
| Mar 13, 2025 | 3.82 | 3.92 | 3.50 | 3.52 | 3.52 | -7.85% | 10,396,929 |
| Mar 12, 2025 | 3.91 | 4.01 | 3.73 | 3.82 | 3.82 | -2.05% | 7,673,129 |
| Mar 11, 2025 | 3.75 | 3.97 | 3.71 | 3.90 | 3.90 | 4.56% | 8,030,831 |
| Mar 10, 2025 | 3.68 | 3.76 | 3.61 | 3.73 | 3.73 | -0.53% | 8,181,738 |
| Mar 7, 2025 | 3.70 | 3.80 | 3.58 | 3.75 | 3.75 | - | 9,990,891 |
| Mar 6, 2025 | 3.93 | 3.95 | 3.74 | 3.75 | 3.75 | -7.41% | 9,885,735 |
| Mar 5, 2025 | 4.02 | 4.19 | 3.88 | 4.05 | 4.05 | 3.32% | 11,220,033 |
| Mar 4, 2025 | 3.95 | 3.96 | 3.76 | 3.92 | 3.92 | -2.97% | 18,579,504 |
| Mar 3, 2025 | 4.27 | 4.57 | 3.99 | 4.04 | 4.04 | -4.60% | 18,837,293 |
| Feb 28, 2025 | 3.93 | 4.43 | 3.62 | 4.24 | 4.24 | -19.49% | 49,907,668 |
| Feb 27, 2025 | 5.38 | 5.64 | 5.25 | 5.26 | 5.26 | -1.68% | 13,965,579 |
| Feb 26, 2025 | 5.39 | 5.52 | 5.31 | 5.35 | 5.35 | 0.19% | 6,894,926 |
| Feb 25, 2025 | 5.55 | 5.59 | 5.23 | 5.34 | 5.34 | -3.78% | 7,860,248 |
| Feb 24, 2025 | 5.71 | 5.88 | 5.47 | 5.55 | 5.55 | -3.98% | 8,461,514 |
| Feb 21, 2025 | 5.69 | 6.09 | 5.68 | 5.78 | 5.78 | 3.03% | 10,904,289 |
| Feb 20, 2025 | 5.64 | 5.67 | 5.45 | 5.61 | 5.61 | -0.71% | 7,021,092 |
| Feb 19, 2025 | 5.50 | 5.73 | 5.44 | 5.65 | 5.65 | 1.62% | 6,620,615 |
| Feb 18, 2025 | 5.60 | 5.80 | 5.54 | 5.56 | 5.56 | -0.18% | 5,635,904 |
| Feb 14, 2025 | 5.40 | 5.75 | 5.39 | 5.57 | 5.57 | 4.31% | 8,156,813 |
| Feb 13, 2025 | 5.41 | 5.42 | 5.06 | 5.34 | 5.34 | - | 7,753,648 |
| Feb 12, 2025 | 5.21 | 5.43 | 5.20 | 5.34 | 5.34 | 0.95% | 5,625,417 |
| Feb 11, 2025 | 5.24 | 5.34 | 5.05 | 5.29 | 5.29 | -0.56% | 9,467,979 |
| Feb 10, 2025 | 5.77 | 5.78 | 5.30 | 5.32 | 5.32 | -6.50% | 11,176,645 |
| Feb 7, 2025 | 5.86 | 5.93 | 5.63 | 5.69 | 5.69 | -3.23% | 6,058,830 |
| Feb 6, 2025 | 6.13 | 6.16 | 5.85 | 5.88 | 5.88 | -3.61% | 5,401,482 |
| Feb 5, 2025 | 5.86 | 6.10 | 5.84 | 6.10 | 6.10 | 4.99% | 6,330,135 |
| Feb 4, 2025 | 5.63 | 5.83 | 5.57 | 5.81 | 5.81 | 3.01% | 5,390,275 |
| Feb 3, 2025 | 5.59 | 5.99 | 5.52 | 5.64 | 5.64 | -3.59% | 9,255,622 |
| Jan 31, 2025 | 6.12 | 6.15 | 5.81 | 5.85 | 5.85 | -5.80% | 9,082,084 |
| Jan 30, 2025 | 6.16 | 6.36 | 6.15 | 6.21 | 6.21 | 2.31% | 6,442,855 |
| Jan 29, 2025 | 6.12 | 6.23 | 5.90 | 6.07 | 6.07 | -1.94% | 9,256,837 |
| Jan 28, 2025 | 6.28 | 6.30 | 6.08 | 6.19 | 6.19 | -0.96% | 5,746,391 |
| Jan 27, 2025 | 6.18 | 6.50 | 6.11 | 6.25 | 6.25 | - | 8,089,024 |
| Jan 24, 2025 | 6.24 | 6.38 | 5.99 | 6.25 | 6.25 | 0.97% | 6,010,609 |
| Jan 23, 2025 | 5.90 | 6.21 | 5.70 | 6.19 | 6.19 | 3.34% | 7,887,383 |
| Jan 22, 2025 | 5.90 | 6.05 | 5.80 | 5.99 | 5.99 | 1.87% | 8,381,629 |
| Jan 21, 2025 | 5.99 | 6.06 | 5.57 | 5.88 | 5.88 | -0.51% | 11,462,906 |
| Jan 17, 2025 | 5.90 | 6.00 | 5.79 | 5.91 | 5.91 | 2.60% | 6,557,866 |
| Jan 16, 2025 | 5.93 | 5.99 | 5.62 | 5.76 | 5.76 | -2.54% | 9,464,626 |
| Jan 15, 2025 | 6.18 | 6.28 | 5.84 | 5.91 | 5.91 | 0.34% | 9,106,140 |
| Jan 14, 2025 | 5.94 | 6.44 | 5.87 | 5.89 | 5.89 | 1.90% | 15,616,068 |
| Jan 13, 2025 | 6.31 | 6.35 | 5.77 | 5.78 | 5.78 | -9.69% | 16,808,728 |
| Jan 10, 2025 | 7.00 | 7.03 | 6.24 | 6.40 | 6.40 | -10.74% | 18,544,470 |
| Jan 8, 2025 | 7.30 | 7.34 | 7.00 | 7.17 | 7.17 | -3.11% | 7,951,902 |
| Jan 7, 2025 | 7.50 | 7.69 | 7.25 | 7.40 | 7.40 | -1.07% | 7,909,461 |
| Jan 6, 2025 | 7.71 | 7.78 | 7.41 | 7.48 | 7.48 | -2.22% | 5,879,410 |
| Jan 3, 2025 | 7.83 | 7.98 | 7.57 | 7.65 | 7.65 | -1.80% | 7,590,609 |
| Jan 2, 2025 | 7.54 | 8.15 | 7.40 | 7.79 | 7.79 | 5.27% | 7,469,345 |
| Dec 31, 2024 | 7.27 | 7.45 | 7.12 | 7.40 | 7.40 | 3.21% | 7,594,094 |