Iovance Biotherapeutics, Inc. (IOVA)

Iovance Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	2.56	2.66	2.47	2.61	2.61	2.35%	11,067,122
Jan 30, 2026	2.60	2.68	2.53	2.55	2.55	-3.04%	8,986,546
Jan 29, 2026	2.75	2.84	2.62	2.63	2.63	-4.36%	10,653,142
Jan 28, 2026	2.99	3.03	2.73	2.75	2.75	-7.72%	11,245,940
Jan 27, 2026	2.87	3.01	2.87	2.98	2.98	3.11%	15,511,112
Jan 26, 2026	2.64	2.97	2.57	2.89	2.89	9.47%	17,992,828
Jan 23, 2026	2.67	2.69	2.52	2.64	2.64	-1.86%	12,107,227
Jan 22, 2026	2.52	2.72	2.49	2.69	2.69	7.17%	13,736,231
Jan 21, 2026	2.45	2.57	2.42	2.51	2.51	2.87%	12,059,016
Jan 20, 2026	2.26	2.56	2.24	2.44	2.44	3.39%	14,029,042
Jan 16, 2026	2.24	2.41	2.23	2.36	2.36	6.31%	23,435,207
Jan 15, 2026	2.37	2.37	2.21	2.22	2.22	-6.72%	14,317,598
Jan 14, 2026	2.35	2.41	2.33	2.38	2.38	1.28%	7,582,996
Jan 13, 2026	2.41	2.42	2.29	2.35	2.35	-2.08%	10,660,120
Jan 12, 2026	2.48	2.48	2.35	2.40	2.40	-2.04%	11,478,696
Jan 9, 2026	2.65	2.72	2.44	2.45	2.45	-6.13%	9,854,971
Jan 8, 2026	2.75	2.75	2.56	2.61	2.61	-5.78%	10,764,654
Jan 7, 2026	2.61	2.80	2.59	2.77	2.77	8.63%	13,732,402
Jan 6, 2026	2.41	2.65	2.41	2.55	2.55	4.08%	8,880,181
Jan 5, 2026	2.52	2.57	2.41	2.45	2.45	-2.78%	14,074,020
Jan 2, 2026	2.78	2.82	2.50	2.52	2.52	-7.69%	15,149,662
Dec 31, 2025	2.71	2.83	2.69	2.73	2.73	-1.44%	11,176,143
Dec 30, 2025	2.78	2.89	2.74	2.77	2.77	-0.72%	9,013,292
Dec 29, 2025	2.86	2.86	2.69	2.79	2.79	-2.11%	8,868,007
Dec 26, 2025	2.92	2.99	2.82	2.85	2.85	-0.70%	8,113,431
Dec 24, 2025	2.83	2.95	2.83	2.87	2.87	1.77%	7,684,523
Dec 23, 2025	2.81	2.83	2.69	2.82	2.82	1.44%	12,025,064
Dec 22, 2025	2.48	2.78	2.47	2.78	2.78	12.10%	14,217,883
Dec 19, 2025	2.49	2.58	2.40	2.48	2.48	0.81%	29,951,805
Dec 18, 2025	2.58	2.60	2.39	2.46	2.46	-2.38%	10,260,738
Dec 17, 2025	2.26	2.57	2.26	2.52	2.52	12.00%	23,272,128
Dec 16, 2025	2.15	2.32	2.08	2.25	2.25	4.17%	14,161,234
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.