Iovance Biotherapeutics, Inc. (IOVA)
NASDAQ: IOVA · Real-Time Price · USD
2.920
-0.030 (-1.02%)
At close: Jul 29, 2025, 4:00 PM
2.920
0.00 (0.00%)
After-hours: Jul 29, 2025, 4:37 PM EDT
Iovance Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 2.95 | 3.05 | 2.78 | 2.90 | - | -1.69% | 13,544,963 |
| 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 |
| Jul 24, 2025 | 3.80 | 4.04 | 3.28 | 3.29 | 3.29 | -17.13% | 43,521,624 |
| Jul 23, 2025 | 3.75 | 4.33 | 3.58 | 3.97 | 3.97 | 26.84% | 110,321,141 |
| Jul 22, 2025 | 2.78 | 3.18 | 2.66 | 3.13 | 3.13 | 25.70% | 49,389,605 |
| Jul 21, 2025 | 2.26 | 2.66 | 2.26 | 2.49 | 2.49 | 11.66% | 22,367,106 |
| Jul 18, 2025 | 2.39 | 2.48 | 2.22 | 2.23 | 2.23 | -4.70% | 14,748,054 |
| Jul 17, 2025 | 2.26 | 2.50 | 2.22 | 2.34 | 2.34 | 4.93% | 24,867,960 |
| Jul 16, 2025 | 1.93 | 2.25 | 1.92 | 2.23 | 2.23 | 14.95% | 24,651,175 |
| Jul 15, 2025 | 1.89 | 1.96 | 1.70 | 1.94 | 1.94 | -3.48% | 37,198,064 |
| Jul 14, 2025 | 1.96 | 2.15 | 1.91 | 2.01 | 2.01 | 7.49% | 19,549,461 |
| Jul 11, 2025 | 1.90 | 1.93 | 1.85 | 1.87 | 1.87 | -3.11% | 6,779,433 |
| Jul 10, 2025 | 1.97 | 2.02 | 1.89 | 1.93 | 1.93 | -3.02% | 13,559,154 |
| Jul 9, 2025 | 1.82 | 2.01 | 1.80 | 1.99 | 1.99 | 12.43% | 18,805,232 |
| Jul 8, 2025 | 1.70 | 1.83 | 1.69 | 1.77 | 1.77 | 4.12% | 10,573,135 |
| Jul 7, 2025 | 1.76 | 1.80 | 1.68 | 1.70 | 1.70 | -2.86% | 11,050,901 |
| Jul 3, 2025 | 1.77 | 1.78 | 1.73 | 1.75 | 1.75 | - | 4,636,041 |
| Jul 2, 2025 | 1.76 | 1.80 | 1.73 | 1.75 | 1.75 | 0.57% | 6,755,473 |
| Jul 1, 2025 | 1.72 | 1.82 | 1.67 | 1.74 | 1.74 | 1.16% | 9,322,363 |
| Jun 30, 2025 | 1.72 | 1.77 | 1.70 | 1.72 | 1.72 | 1.78% | 7,295,518 |
| Jun 27, 2025 | 1.75 | 1.75 | 1.66 | 1.69 | 1.69 | -2.87% | 17,529,960 |
| Jun 26, 2025 | 1.75 | 1.77 | 1.69 | 1.74 | 1.74 | -2.25% | 12,298,845 |
| Jun 25, 2025 | 1.89 | 1.89 | 1.73 | 1.78 | 1.78 | -5.32% | 11,033,246 |
| Jun 24, 2025 | 1.86 | 1.94 | 1.82 | 1.88 | 1.88 | 1.62% | 9,713,724 |
| Jun 23, 2025 | 1.94 | 1.97 | 1.84 | 1.85 | 1.85 | -6.57% | 9,108,877 |
| Jun 20, 2025 | 2.07 | 2.09 | 1.97 | 1.98 | 1.98 | -2.94% | 11,248,017 |
| Jun 18, 2025 | 2.00 | 2.10 | 1.95 | 2.04 | 2.04 | 0.99% | 8,359,813 |
| Jun 17, 2025 | 2.05 | 2.13 | 2.01 | 2.02 | 2.02 | -2.88% | 7,860,408 |
| Jun 16, 2025 | 2.22 | 2.22 | 2.01 | 2.08 | 2.08 | -7.14% | 12,627,932 |
| Jun 13, 2025 | 2.23 | 2.31 | 2.20 | 2.24 | 2.24 | -3.03% | 8,800,404 |
| Jun 12, 2025 | 2.20 | 2.32 | 2.15 | 2.31 | 2.31 | 3.12% | 13,549,860 |
| Jun 11, 2025 | 2.42 | 2.43 | 2.21 | 2.24 | 2.24 | -5.88% | 17,204,811 |
| Jun 10, 2025 | 2.24 | 2.47 | 2.20 | 2.38 | 2.38 | 7.69% | 21,028,668 |
| Jun 9, 2025 | 2.18 | 2.30 | 2.14 | 2.21 | 2.21 | 7.80% | 18,236,920 |
| Jun 6, 2025 | 1.81 | 2.05 | 1.81 | 2.05 | 2.05 | 13.89% | 20,618,530 |
| Jun 5, 2025 | 1.84 | 1.86 | 1.77 | 1.80 | 1.80 | -1.64% | 6,845,072 |
| 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 |