Iovance Biotherapeutics, Inc. (IOVA)
NASDAQ: IOVA · Real-Time Price · USD
2.340
+0.090 (4.00%)
At close: Oct 3, 2025, 4:00 PM EDT
2.330
-0.010 (-0.41%)
After-hours: Oct 3, 2025, 7:59 PM EDT
Iovance Biotherapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 14, 2025 | 2.39 | 2.56 | 2.35 | 2.45 | 2.45 | - | 11,261,806 |
Aug 13, 2025 | 2.28 | 2.53 | 2.26 | 2.45 | 2.45 | 9.87% | 15,248,251 |
Aug 12, 2025 | 2.02 | 2.26 | 2.01 | 2.23 | 2.23 | 13.20% | 16,361,412 |
Aug 11, 2025 | 2.14 | 2.20 | 1.95 | 1.97 | 1.97 | -6.64% | 15,416,840 |
Aug 8, 2025 | 1.91 | 2.30 | 1.90 | 2.11 | 2.11 | -20.08% | 43,435,399 |
Aug 7, 2025 | 2.61 | 2.69 | 2.56 | 2.64 | 2.64 | 2.33% | 28,357,053 |
Aug 6, 2025 | 2.76 | 2.78 | 2.57 | 2.58 | 2.58 | -6.18% | 11,627,900 |
Aug 5, 2025 | 2.80 | 2.84 | 2.70 | 2.75 | 2.75 | -2.83% | 8,176,300 |
Aug 4, 2025 | 2.85 | 2.92 | 2.73 | 2.83 | 2.83 | 5.60% | 12,557,760 |
Aug 1, 2025 | 2.50 | 2.71 | 2.45 | 2.68 | 2.68 | 4.28% | 16,672,585 |
Jul 31, 2025 | 2.62 | 2.65 | 2.51 | 2.57 | 2.57 | -3.75% | 13,583,057 |
Jul 30, 2025 | 2.93 | 2.98 | 2.57 | 2.67 | 2.67 | -8.56% | 18,999,855 |
Jul 29, 2025 | 2.95 | 3.05 | 2.78 | 2.92 | 2.92 | -1.02% | 15,736,192 |
Jul 28, 2025 | 3.19 | 3.41 | 2.91 | 2.95 | 2.95 | -5.75% | 22,230,421 |
Jul 25, 2025 | 3.42 | 3.45 | 2.97 | 3.13 | 3.13 | -4.86% | 24,935,051 |