Iovance Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	2.15	2.32	2.08	2.24	-	3.70%	10,280,199
Dec 15, 2025	2.24	2.24	2.13	2.16	2.16	-1.82%	9,475,523
Dec 12, 2025	2.24	2.26	2.17	2.20	2.20	-2.22%	10,617,607
Dec 11, 2025	2.26	2.32	2.24	2.25	2.25	-0.44%	13,860,410
Dec 10, 2025	2.23	2.29	2.18	2.26	2.26	0.44%	7,328,207
Dec 9, 2025	2.29	2.33	2.24	2.25	2.25	-2.60%	7,043,563
Dec 8, 2025	2.20	2.34	2.16	2.31	2.31	5.00%	14,076,620
Dec 5, 2025	2.20	2.25	2.18	2.20	2.20	-	6,622,490
Dec 4, 2025	2.20	2.24	2.16	2.20	2.20	-0.45%	8,746,922
Dec 3, 2025	2.14	2.24	2.14	2.21	2.21	3.51%	7,854,285
Dec 2, 2025	2.26	2.27	2.13	2.14	2.14	-4.26%	7,760,343
Dec 1, 2025	2.42	2.42	2.22	2.23	2.23	-9.72%	11,802,711
Nov 28, 2025	2.44	2.48	2.40	2.47	2.47	1.23%	3,445,699
Nov 26, 2025	2.48	2.50	2.41	2.44	2.44	-1.61%	6,730,192
Nov 25, 2025	2.53	2.54	2.41	2.48	2.48	-0.80%	9,522,155
Nov 24, 2025	2.28	2.55	2.25	2.50	2.50	11.61%	16,014,534
Nov 21, 2025	2.16	2.25	2.09	2.24	2.24	2.75%	8,081,841
Nov 20, 2025	2.29	2.36	2.16	2.18	2.18	-3.54%	8,555,202
Nov 19, 2025	2.44	2.44	2.22	2.26	2.26	-7.38%	9,943,788
Nov 18, 2025	2.40	2.62	2.36	2.44	2.44	0.83%	10,977,813
Nov 17, 2025	2.49	2.54	2.36	2.42	2.42	-2.02%	17,825,890
Nov 14, 2025	2.35	2.52	2.34	2.47	2.47	2.49%	16,042,418
Nov 13, 2025	2.52	2.56	2.41	2.41	2.41	-5.12%	11,331,147
Nov 12, 2025	2.64	2.72	2.47	2.54	2.54	-4.15%	14,759,814
Nov 11, 2025	2.41	2.74	2.35	2.65	2.65	11.81%	26,850,047
Nov 10, 2025	2.42	2.60	2.35	2.37	2.37	3.04%	24,145,070
Nov 7, 2025	2.25	2.38	2.08	2.30	2.30	-0.43%	29,618,692
Nov 6, 2025	2.26	2.51	2.10	2.31	2.31	27.62%	83,726,609
Nov 5, 2025	1.83	1.87	1.76	1.81	1.81	-0.55%	17,711,674
Nov 4, 2025	1.88	1.93	1.81	1.82	1.82	-6.67%	16,092,595
Nov 3, 2025	2.16	2.20	1.86	1.95	1.95	-1.02%	50,971,627
Oct 31, 2025	1.97	2.00	1.94	1.97	1.97	1.03%	10,872,025
Oct 30, 2025	1.99	2.07	1.93	1.95	1.95	-2.50%	12,532,517
Oct 29, 2025	2.16	2.17	2.00	2.00	2.00	-8.68%	24,478,047
Oct 28, 2025	2.31	2.35	2.16	2.19	2.19	-5.19%	10,161,099
Oct 27, 2025	2.28	2.34	2.25	2.31	2.31	2.67%	9,685,567
Oct 24, 2025	2.23	2.26	2.16	2.25	2.25	2.74%	9,293,649
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