Skip to main content
Iovance Biotherapeutics, Inc. (IOVA)
NASDAQ: IOVA · Real-Time Price · USD
6.21
+0.14 (2.31%)
At close: Jan 30, 2025, 4:00 PM
6.13
-0.08 (-1.29%)
Pre-market: Jan 31, 2025, 8:01 AM EST

Iovance Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20256.166.366.156.216.212.31%6,432,850
Jan 29, 20256.126.235.906.076.07-1.94%9,256,837
Jan 28, 20256.286.306.086.196.19-0.96%5,746,391
Jan 27, 20256.186.506.116.256.25-8,089,024
Jan 24, 20256.246.385.996.256.250.97%6,010,609
Jan 23, 20255.906.215.706.196.193.34%7,887,383
Jan 22, 20255.906.055.805.995.991.87%8,381,629
Jan 21, 20255.996.065.575.885.88-0.51%11,462,906
Jan 17, 20255.906.005.795.915.912.60%6,557,866
Jan 16, 20255.935.995.625.765.76-2.54%9,464,626
Jan 15, 20256.186.285.845.915.910.34%9,106,140
Jan 14, 20255.946.445.875.895.891.90%15,616,068
Jan 13, 20256.316.355.775.785.78-9.69%16,808,728
Jan 10, 20257.007.036.246.406.40-10.74%18,544,470
Jan 8, 20257.307.347.007.177.17-3.11%7,951,902
Jan 7, 20257.507.697.257.407.40-1.07%7,909,461
Jan 6, 20257.717.787.417.487.48-2.22%5,879,410
Jan 3, 20257.837.987.577.657.65-1.80%7,590,609
Jan 2, 20257.548.157.407.797.795.27%7,469,345
Dec 31, 20247.277.457.127.407.403.21%7,594,094
Dec 30, 20247.247.347.057.177.17-2.71%9,751,556
Dec 27, 20247.557.627.217.377.37-3.03%7,358,036
Dec 26, 20247.407.637.277.607.601.47%6,164,548
Dec 24, 20247.457.507.247.497.490.40%3,542,933
Dec 23, 20247.387.667.367.467.461.08%7,347,204
Dec 20, 20247.177.447.077.387.382.22%11,178,037
Dec 19, 20247.467.507.187.227.22-0.55%9,665,438
Dec 18, 20247.827.867.067.267.26-7.04%7,058,240
Dec 17, 20247.737.857.647.817.81-0.38%4,274,914
Dec 16, 20247.938.147.797.847.840.13%5,205,394
Dec 13, 20247.908.037.697.837.83-1.63%5,544,220
Dec 12, 20248.528.567.947.967.96-7.23%6,923,144
Dec 11, 20248.658.758.388.588.58-0.12%4,666,603
Dec 10, 20248.878.908.548.598.59-3.91%4,892,622
Dec 9, 20249.139.308.908.948.94-1.00%3,202,421
Dec 6, 20248.539.058.539.039.036.61%3,850,968
Dec 5, 20248.738.838.438.478.47-2.98%3,731,159
Dec 4, 20248.658.908.658.738.73-3,539,229
Dec 3, 20248.989.168.728.738.73-3.75%4,608,636
Dec 2, 20249.289.389.059.079.07-2.68%4,682,049
Nov 29, 20249.529.529.209.329.32-0.85%2,864,417
Nov 27, 20249.289.639.179.409.403.07%5,705,801
Nov 26, 20249.289.429.079.129.12-1.62%5,417,859
Nov 25, 20248.919.708.899.279.278.42%9,967,826
Nov 22, 20248.158.728.088.558.553.76%9,273,848
Nov 21, 20248.158.387.988.248.241.23%4,416,234
Nov 20, 20248.218.268.058.148.14-0.61%6,005,376
Nov 19, 20248.228.398.108.198.19-2.85%11,583,664
Nov 18, 20248.138.658.138.438.433.06%13,359,899
Nov 15, 20248.638.708.128.188.18-4.77%17,439,408
Nov 14, 20249.029.218.598.598.59-4.56%6,940,893
Nov 13, 20249.769.938.949.009.00-7.12%9,322,499
Nov 12, 202410.4110.479.689.699.69-9.01%9,446,685
Nov 11, 202410.4810.8610.0510.6510.650.61%8,577,317
Nov 8, 202410.6710.809.3110.5910.59-13.80%27,300,721
Nov 7, 202412.2212.5112.1012.2812.281.15%9,412,422
Nov 6, 202412.0912.3811.7912.1412.144.12%9,758,056
Nov 5, 202411.3511.7011.0311.6611.661.92%4,885,020
Nov 4, 202411.3211.4710.8511.4411.442.23%5,879,074
Nov 1, 202410.6211.2010.5811.1911.197.18%5,314,433
Oct 31, 202410.8510.9510.3810.4410.44-5.43%4,635,224
Oct 30, 202410.7611.3310.6311.0411.042.13%3,700,770
Oct 29, 202411.0011.0810.6610.8110.81-1.99%3,353,648
Oct 28, 202410.8511.2110.7711.0311.033.37%5,697,923
Oct 25, 202410.6311.1410.5410.6710.671.04%8,740,303
Oct 24, 202410.1010.7410.0010.5610.567.54%5,345,030
Oct 23, 20249.8710.039.599.829.82-1.41%3,392,672
Oct 22, 20249.8610.029.839.969.960.40%2,051,585
Oct 21, 202410.1510.189.709.929.92-3.13%4,719,701
Oct 18, 202410.2411.1810.0110.2410.240.69%8,881,331
Oct 17, 20249.3810.299.2710.1710.178.54%7,600,074
Oct 16, 20249.639.819.299.379.37-2.29%4,751,497
Oct 15, 20249.779.779.409.599.59-1.84%3,874,730
Oct 14, 20249.759.959.649.779.770.31%3,467,613
Oct 11, 20249.479.789.369.749.742.85%3,422,358
Oct 10, 20249.409.499.209.479.47-1.46%4,604,339
Oct 9, 20249.649.679.429.619.61-1.13%3,751,042
Oct 8, 20249.9110.279.719.729.72-2.70%3,640,092
Oct 7, 202410.4510.499.849.999.99-4.49%4,024,912
Oct 4, 20249.9910.479.8710.4610.467.17%4,123,893
Oct 3, 20249.679.899.579.769.76-3,043,451
Oct 2, 20249.259.839.159.769.764.39%4,440,608
Oct 1, 20249.309.428.979.359.35-0.43%4,974,987
Sep 30, 20249.509.929.349.399.39-2.29%3,368,084
Sep 27, 20249.409.759.289.619.613.89%3,869,791
Sep 26, 20249.449.609.149.259.250.33%3,226,910
Sep 25, 20249.389.529.129.229.22-1.28%4,340,481
Sep 24, 20249.669.749.339.349.34-3.31%4,388,867
Sep 23, 202410.1810.229.649.669.66-4.83%4,049,701
Sep 20, 202410.3810.5010.0210.1510.15-1.93%5,975,770
Sep 19, 202410.6010.7110.2910.3510.351.77%3,940,578
Sep 18, 202410.4110.9310.1510.1710.17-2.40%5,792,240
Sep 17, 20249.9410.559.9010.4210.426.22%6,406,467
Sep 16, 202410.3210.379.739.819.81-5.13%4,590,693
Sep 13, 20249.4910.549.4610.3410.349.30%7,623,873
Sep 12, 20249.319.609.179.469.461.18%3,968,165
Sep 11, 20249.099.458.999.359.351.85%5,644,327
Sep 10, 20249.829.868.809.189.18-6.90%14,392,969
Sep 9, 202410.1510.169.459.869.86-1.50%7,832,442
Sep 6, 202410.4910.589.6810.0110.01-4.30%6,728,943