Iovance Biotherapeutics, Inc. (IOVA)
NASDAQ: IOVA · Real-Time Price · USD
13.62
-1.10 (-7.47%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Iovance Biotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 14.65 | 14.71 | 13.52 | 13.62 | 13.62 | -7.47% | 12,155,683 |
| Oct 15, 2026 | 14.01 | 14.74 | 13.81 | 14.72 | 14.72 | 3.59% | 11,478,976 |
| Oct 14, 2026 | 14.35 | 14.64 | 14.15 | 14.21 | 14.21 | -2.00% | 10,606,321 |
| 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 |
| Aug 27, 2026 | 8.08 | 8.32 | 7.95 | 8.26 | 8.26 | 2.23% | 7,437,094 |
| Aug 26, 2026 | 8.34 | 8.55 | 8.02 | 8.08 | 8.08 | -4.27% | 10,102,348 |
| Aug 25, 2026 | 8.16 | 8.48 | 8.03 | 8.44 | 8.44 | 4.71% | 11,907,843 |
| Aug 24, 2026 | 8.08 | 8.36 | 7.79 | 8.06 | 8.06 | -2.77% | 15,731,204 |
| Aug 21, 2026 | 9.08 | 9.30 | 8.15 | 8.29 | 8.29 | -7.79% | 27,808,868 |
| Aug 20, 2026 | 8.07 | 9.36 | 7.96 | 8.99 | 8.99 | 12.52% | 43,812,294 |
| Aug 19, 2026 | 7.20 | 8.06 | 7.19 | 7.99 | 7.99 | 13.66% | 24,248,267 |
| Aug 18, 2026 | 7.00 | 7.31 | 6.93 | 7.03 | 7.03 | -0.99% | 10,499,437 |
| Aug 17, 2026 | 6.84 | 7.25 | 6.70 | 7.10 | 7.10 | 1.72% | 14,811,114 |
| Aug 14, 2026 | 6.52 | 7.00 | 6.36 | 6.98 | 6.98 | 7.06% | 17,507,568 |
| Aug 13, 2026 | 6.74 | 6.81 | 6.42 | 6.52 | 6.52 | -3.26% | 15,679,356 |
| Aug 12, 2026 | 6.49 | 6.74 | 6.39 | 6.74 | 6.74 | 3.85% | 13,458,733 |
| Aug 11, 2026 | 6.48 | 6.53 | 6.18 | 6.49 | 6.49 | 1.41% | 10,381,001 |
| Aug 10, 2026 | 6.31 | 6.61 | 6.16 | 6.40 | 6.40 | 0.95% | 17,306,205 |
| Aug 7, 2026 | 6.57 | 6.92 | 5.88 | 6.34 | 6.34 | 2.09% | 30,970,676 |