Iovance Biotherapeutics, Inc. (IOVA)
NASDAQ: IOVA · Real-Time Price · USD
3.360
+0.170 (5.33%)
At close: Apr 24, 2025, 4:00 PM
3.350
-0.010 (-0.30%)
Pre-market: Apr 25, 2025, 5:05 AM EDT
Iovance Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 3.22 | 3.37 | 3.18 | 3.36 | 3.36 | 5.33% | 5,700,645 |
| Apr 23, 2025 | 3.34 | 3.43 | 3.17 | 3.19 | 3.19 | -0.62% | 7,112,348 |
| Apr 22, 2025 | 3.12 | 3.22 | 3.04 | 3.21 | 3.21 | 4.22% | 8,959,537 |
| Apr 21, 2025 | 3.06 | 3.35 | 2.98 | 3.08 | 3.08 | 0.65% | 9,640,272 |
| Apr 17, 2025 | 3.05 | 3.09 | 2.89 | 3.06 | 3.06 | -0.33% | 9,647,606 |
| Apr 16, 2025 | 3.17 | 3.19 | 2.98 | 3.07 | 3.07 | -4.95% | 8,144,870 |
| Apr 15, 2025 | 3.36 | 3.47 | 3.18 | 3.23 | 3.23 | -5.28% | 6,708,034 |
| Apr 14, 2025 | 3.37 | 3.45 | 3.21 | 3.41 | 3.41 | 3.33% | 9,749,240 |
| Apr 11, 2025 | 3.06 | 3.32 | 2.98 | 3.30 | 3.30 | 7.84% | 7,524,105 |
| Apr 10, 2025 | 3.14 | 3.16 | 2.87 | 3.06 | 3.06 | -6.42% | 12,124,579 |
| Apr 9, 2025 | 2.76 | 3.37 | 2.74 | 3.27 | 3.27 | 14.74% | 17,772,785 |
| Apr 8, 2025 | 3.17 | 3.20 | 2.81 | 2.85 | 2.85 | -5.94% | 9,655,133 |
| Apr 7, 2025 | 2.81 | 3.19 | 2.70 | 3.03 | 3.03 | 1.00% | 15,421,403 |
| Apr 4, 2025 | 3.18 | 3.20 | 2.95 | 3.00 | 3.00 | -7.69% | 13,938,186 |
| Apr 3, 2025 | 3.31 | 3.37 | 3.19 | 3.25 | 3.25 | -8.19% | 10,839,955 |
| Apr 2, 2025 | 3.22 | 3.56 | 3.20 | 3.54 | 3.54 | 8.92% | 7,525,162 |
| Apr 1, 2025 | 3.32 | 3.35 | 3.21 | 3.25 | 3.25 | -2.40% | 9,064,843 |
| Mar 31, 2025 | 3.41 | 3.42 | 3.19 | 3.33 | 3.33 | -6.46% | 10,669,913 |
| Mar 28, 2025 | 3.59 | 3.64 | 3.51 | 3.56 | 3.56 | -1.93% | 8,327,932 |
| Mar 27, 2025 | 3.45 | 3.66 | 3.42 | 3.63 | 3.63 | 5.52% | 7,418,424 |
| Mar 26, 2025 | 3.52 | 3.52 | 3.33 | 3.44 | 3.44 | -1.15% | 10,463,592 |
| Mar 25, 2025 | 3.66 | 3.68 | 3.48 | 3.48 | 3.48 | -4.13% | 6,304,107 |
| Mar 24, 2025 | 3.56 | 3.69 | 3.51 | 3.63 | 3.63 | 2.54% | 6,711,098 |
| Mar 21, 2025 | 3.48 | 3.58 | 3.42 | 3.54 | 3.54 | - | 7,553,605 |
| Mar 20, 2025 | 3.54 | 3.71 | 3.52 | 3.54 | 3.54 | -0.56% | 6,141,284 |
| Mar 19, 2025 | 3.57 | 3.66 | 3.52 | 3.56 | 3.56 | -0.28% | 10,135,054 |
| Mar 18, 2025 | 3.71 | 3.74 | 3.55 | 3.57 | 3.57 | -4.55% | 6,312,965 |
| Mar 17, 2025 | 3.61 | 3.84 | 3.61 | 3.74 | 3.74 | 4.18% | 9,243,711 |
| Mar 14, 2025 | 3.54 | 3.62 | 3.48 | 3.59 | 3.59 | 1.99% | 8,286,075 |
| Mar 13, 2025 | 3.82 | 3.92 | 3.50 | 3.52 | 3.52 | -7.85% | 10,396,929 |
| Mar 12, 2025 | 3.91 | 4.01 | 3.73 | 3.82 | 3.82 | -2.05% | 7,673,129 |
| Mar 11, 2025 | 3.75 | 3.97 | 3.71 | 3.90 | 3.90 | 4.56% | 8,030,831 |
| Mar 10, 2025 | 3.68 | 3.76 | 3.61 | 3.73 | 3.73 | -0.53% | 8,181,738 |
| Mar 7, 2025 | 3.70 | 3.80 | 3.58 | 3.75 | 3.75 | - | 9,990,891 |
| Mar 6, 2025 | 3.93 | 3.95 | 3.74 | 3.75 | 3.75 | -7.41% | 9,885,735 |
| Mar 5, 2025 | 4.02 | 4.19 | 3.88 | 4.05 | 4.05 | 3.32% | 11,220,033 |
| Mar 4, 2025 | 3.95 | 3.96 | 3.76 | 3.92 | 3.92 | -2.97% | 18,579,504 |
| Mar 3, 2025 | 4.27 | 4.57 | 3.99 | 4.04 | 4.04 | -4.60% | 18,837,293 |
| Feb 28, 2025 | 3.93 | 4.43 | 3.62 | 4.24 | 4.24 | -19.49% | 49,907,668 |
| Feb 27, 2025 | 5.38 | 5.64 | 5.25 | 5.26 | 5.26 | -1.68% | 13,965,579 |
| Feb 26, 2025 | 5.39 | 5.52 | 5.31 | 5.35 | 5.35 | 0.19% | 6,894,926 |
| Feb 25, 2025 | 5.55 | 5.59 | 5.23 | 5.34 | 5.34 | -3.78% | 7,860,248 |
| Feb 24, 2025 | 5.71 | 5.88 | 5.47 | 5.55 | 5.55 | -3.98% | 8,461,514 |
| Feb 21, 2025 | 5.69 | 6.09 | 5.68 | 5.78 | 5.78 | 3.03% | 10,904,289 |
| Feb 20, 2025 | 5.64 | 5.67 | 5.45 | 5.61 | 5.61 | -0.71% | 7,021,092 |
| Feb 19, 2025 | 5.50 | 5.73 | 5.44 | 5.65 | 5.65 | 1.62% | 6,620,615 |
| Feb 18, 2025 | 5.60 | 5.80 | 5.54 | 5.56 | 5.56 | -0.18% | 5,635,904 |
| Feb 14, 2025 | 5.40 | 5.75 | 5.39 | 5.57 | 5.57 | 4.31% | 8,156,813 |
| Feb 13, 2025 | 5.41 | 5.42 | 5.06 | 5.34 | 5.34 | - | 7,753,648 |
| Feb 12, 2025 | 5.21 | 5.43 | 5.20 | 5.34 | 5.34 | 0.95% | 5,625,417 |