Iovance Biotherapeutics, Inc. (IOVA)
NASDAQ: IOVA · Real-Time Price · USD
8.04
+0.30 (3.88%)
At close: Nov 6, 2026, 4:00 PM EST
8.05
+0.01 (0.12%)
After-hours: Nov 6, 2026, 7:59 PM EST
Iovance Biotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.10 | 8.28 | 7.72 | 8.04 | 8.04 | 3.88% | 12,955,715 |
| Nov 5, 2026 | 8.40 | 8.75 | 7.64 | 7.74 | 7.74 | -11.03% | 23,403,697 |
| Nov 4, 2026 | 8.87 | 9.10 | 8.47 | 8.70 | 8.70 | -1.47% | 18,005,096 |
| Nov 3, 2026 | 8.22 | 8.86 | 8.14 | 8.83 | 8.83 | 10.10% | 14,150,913 |
| Nov 2, 2026 | 8.53 | 8.56 | 7.66 | 8.02 | 8.02 | -5.42% | 21,047,379 |
| Oct 30, 2026 | 9.13 | 9.17 | 8.27 | 8.48 | 8.48 | -11.30% | 31,202,208 |
| Oct 29, 2026 | 10.70 | 11.58 | 9.35 | 9.56 | 9.56 | -35.45% | 59,227,867 |
| Oct 28, 2026 | 14.30 | 14.91 | 14.18 | 14.81 | 14.81 | 1.58% | 9,706,338 |
| Oct 27, 2026 | 13.74 | 14.78 | 13.59 | 14.58 | 14.58 | 5.81% | 8,804,153 |
| Oct 26, 2026 | 14.20 | 14.20 | 13.32 | 13.78 | 13.78 | -2.20% | 7,442,623 |
| Oct 23, 2026 | 14.19 | 14.30 | 13.54 | 14.09 | 14.09 | -0.35% | 7,760,272 |
| Oct 22, 2026 | 14.41 | 14.70 | 13.64 | 14.14 | 14.14 | -3.28% | 10,769,802 |
| Oct 21, 2026 | 14.95 | 15.37 | 14.59 | 14.62 | 14.62 | -1.62% | 11,006,726 |
| Oct 20, 2026 | 14.18 | 14.96 | 13.83 | 14.86 | 14.86 | 4.57% | 9,754,900 |
| Oct 19, 2026 | 13.80 | 14.74 | 13.78 | 14.21 | 14.21 | 4.33% | 8,511,137 |
| Oct 16, 2026 | 14.65 | 14.71 | 13.52 | 13.62 | 13.62 | -7.47% | 12,194,239 |
| Oct 15, 2026 | 14.01 | 14.74 | 13.81 | 14.72 | 14.72 | 3.59% | 11,518,942 |
| Oct 14, 2026 | 14.35 | 14.64 | 14.15 | 14.21 | 14.21 | -2.00% | 10,626,271 |
| Oct 13, 2026 | 14.48 | 14.80 | 14.31 | 14.50 | 14.50 | -0.41% | 11,846,323 |
| Oct 12, 2026 | 14.50 | 14.82 | 14.20 | 14.56 | 14.56 | -0.41% | 9,113,151 |
| Oct 9, 2026 | 13.36 | 14.94 | 13.29 | 14.62 | 14.62 | 9.84% | 16,990,348 |
| Oct 8, 2026 | 12.65 | 13.40 | 12.62 | 13.31 | 13.31 | 3.06% | 14,824,101 |
| Oct 7, 2026 | 12.52 | 13.15 | 12.31 | 12.92 | 12.92 | -0.35% | 14,530,801 |
| Oct 6, 2026 | 14.21 | 14.21 | 12.92 | 12.96 | 12.96 | -8.41% | 18,953,940 |
| Oct 5, 2026 | 14.03 | 14.41 | 13.71 | 14.15 | 14.15 | -0.46% | 11,751,492 |
| Oct 2, 2026 | 14.45 | 14.75 | 13.95 | 14.22 | 14.22 | -0.11% | 11,922,401 |
| Oct 1, 2026 | 14.76 | 15.03 | 14.19 | 14.23 | 14.23 | -3.98% | 15,967,862 |
| Sep 30, 2026 | 14.65 | 15.11 | 14.10 | 14.82 | 14.82 | 2.56% | 29,341,686 |
| Sep 29, 2026 | 12.79 | 15.30 | 12.78 | 14.45 | 14.45 | 31.48% | 78,165,836 |
| Sep 28, 2026 | 10.88 | 11.17 | 10.68 | 10.99 | 10.99 | -0.09% | 12,233,229 |
| Sep 25, 2026 | 10.90 | 11.13 | 10.69 | 11.00 | 11.00 | 1.85% | 12,633,884 |
| Sep 24, 2026 | 10.40 | 10.83 | 10.15 | 10.80 | 10.80 | 5.99% | 11,926,876 |
| Sep 23, 2026 | 10.69 | 10.85 | 10.12 | 10.19 | 10.19 | -4.23% | 15,917,341 |
| Sep 22, 2026 | 10.18 | 10.80 | 10.03 | 10.64 | 10.64 | 4.42% | 16,058,202 |
| Sep 21, 2026 | 10.43 | 10.64 | 10.03 | 10.19 | 10.19 | -0.59% | 13,129,488 |
| Sep 18, 2026 | 10.12 | 10.27 | 9.83 | 10.25 | 10.25 | 2.30% | 22,879,704 |
| Sep 17, 2026 | 10.25 | 10.98 | 9.99 | 10.02 | 10.02 | 1.52% | 24,203,830 |
| Sep 16, 2026 | 9.45 | 9.93 | 9.44 | 9.87 | 9.87 | 5.45% | 19,693,852 |
| Sep 15, 2026 | 9.21 | 9.38 | 8.98 | 9.36 | 9.36 | 1.08% | 11,092,032 |
| Sep 14, 2026 | 8.56 | 9.41 | 8.54 | 9.26 | 9.26 | 7.67% | 21,037,139 |
| Sep 11, 2026 | 8.25 | 8.70 | 8.08 | 8.60 | 8.60 | 5.65% | 12,388,719 |
| Sep 10, 2026 | 8.32 | 8.42 | 8.04 | 8.14 | 8.14 | -3.44% | 10,570,381 |
| Sep 9, 2026 | 8.66 | 8.73 | 8.32 | 8.43 | 8.43 | -3.10% | 11,938,869 |
| Sep 8, 2026 | 8.69 | 8.91 | 8.48 | 8.70 | 8.70 | -1.02% | 9,543,182 |
| Sep 4, 2026 | 8.74 | 8.90 | 8.64 | 8.79 | 8.79 | 1.03% | 8,079,575 |
| Sep 3, 2026 | 8.65 | 8.79 | 8.55 | 8.70 | 8.70 | 0.93% | 14,637,233 |
| Sep 2, 2026 | 8.31 | 8.69 | 8.30 | 8.62 | 8.62 | 4.11% | 12,393,157 |
| Sep 1, 2026 | 8.02 | 8.29 | 7.97 | 8.28 | 8.28 | 1.35% | 6,760,744 |
| Aug 31, 2026 | 7.95 | 8.17 | 7.66 | 8.17 | 8.17 | 2.00% | 12,126,275 |
| Aug 28, 2026 | 8.20 | 8.35 | 7.97 | 8.01 | 8.01 | -3.03% | 7,693,530 |