Iovance Biotherapeutics, Inc. (IOVA)
NASDAQ: IOVA · Real-Time Price · USD
4.310
+0.340 (8.56%)
At close: Jul 2, 2026, 4:00 PM EDT
4.290
-0.020 (-0.46%)
After-hours: Jul 2, 2026, 4:15 PM EDT
Iovance Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 4.07 | 4.32 | 3.89 | 4.31 | - | 8.56% | 10,999,354 |
| Jul 1, 2026 | 4.16 | 4.30 | 3.85 | 3.97 | 3.97 | -4.57% | 21,364,339 |
| Jun 30, 2026 | 4.23 | 4.33 | 4.14 | 4.16 | 4.16 | -1.19% | 10,108,749 |
| Jun 29, 2026 | 4.33 | 4.46 | 4.17 | 4.21 | 4.21 | -0.94% | 10,645,764 |
| Jun 26, 2026 | 4.22 | 4.41 | 4.13 | 4.25 | 4.25 | 0.95% | 23,715,866 |
| Jun 25, 2026 | 4.26 | 4.34 | 4.14 | 4.21 | 4.21 | -0.94% | 9,005,609 |
| Jun 24, 2026 | 4.55 | 4.76 | 4.22 | 4.25 | 4.25 | -4.28% | 15,618,985 |
| Jun 23, 2026 | 4.00 | 4.52 | 3.99 | 4.44 | 4.44 | 9.36% | 17,975,949 |
| Jun 22, 2026 | 3.92 | 4.20 | 3.91 | 4.06 | 4.06 | 3.84% | 11,624,401 |
| Jun 18, 2026 | 3.97 | 4.05 | 3.85 | 3.91 | 3.91 | -0.51% | 23,714,726 |
| Jun 17, 2026 | 3.88 | 4.13 | 3.81 | 3.93 | 3.93 | 2.88% | 11,208,025 |
| Jun 16, 2026 | 4.07 | 4.13 | 3.80 | 3.82 | 3.82 | -5.21% | 9,003,991 |
| Jun 15, 2026 | 4.12 | 4.15 | 3.89 | 4.03 | 4.03 | -1.23% | 12,659,269 |
| Jun 12, 2026 | 3.95 | 4.23 | 3.95 | 4.08 | 4.08 | 3.03% | 10,969,941 |
| Jun 11, 2026 | 3.78 | 4.02 | 3.70 | 3.96 | 3.96 | 4.76% | 11,510,947 |
| Jun 10, 2026 | 3.85 | 4.06 | 3.76 | 3.78 | 3.78 | -2.58% | 8,880,518 |
| Jun 9, 2026 | 4.09 | 4.13 | 3.77 | 3.88 | 3.88 | -3.00% | 11,270,614 |
| Jun 8, 2026 | 4.29 | 4.35 | 3.98 | 4.00 | 4.00 | -5.44% | 11,287,481 |
| Jun 5, 2026 | 4.50 | 4.56 | 4.17 | 4.23 | 4.23 | -3.42% | 19,690,915 |
| Jun 4, 2026 | 3.85 | 4.58 | 3.85 | 4.38 | 4.38 | 15.57% | 22,604,329 |
| Jun 3, 2026 | 4.10 | 4.12 | 3.77 | 3.79 | 3.79 | -7.56% | 9,667,593 |
| Jun 2, 2026 | 3.91 | 4.18 | 3.90 | 4.10 | 4.10 | 3.54% | 12,715,770 |
| Jun 1, 2026 | 4.11 | 4.20 | 3.90 | 3.96 | 3.96 | -3.41% | 14,458,960 |
| May 29, 2026 | 4.19 | 4.23 | 3.88 | 4.10 | 4.10 | -4.65% | 17,279,249 |
| May 28, 2026 | 4.38 | 4.51 | 4.27 | 4.30 | 4.30 | -1.60% | 9,265,953 |
| May 27, 2026 | 4.08 | 4.49 | 4.04 | 4.37 | 4.37 | 6.59% | 12,819,903 |
| May 26, 2026 | 4.08 | 4.25 | 3.95 | 4.10 | 4.10 | -0.24% | 14,580,816 |
| May 22, 2026 | 3.70 | 4.20 | 3.69 | 4.11 | 4.11 | 11.08% | 23,101,121 |
| May 21, 2026 | 3.54 | 3.72 | 3.47 | 3.70 | 3.70 | 4.52% | 10,607,701 |
| May 20, 2026 | 3.48 | 3.65 | 3.48 | 3.54 | 3.54 | 2.31% | 8,937,099 |
| May 19, 2026 | 3.38 | 3.50 | 3.28 | 3.46 | 3.46 | 2.06% | 8,589,442 |
| May 18, 2026 | 3.51 | 3.57 | 3.35 | 3.39 | 3.39 | -1.74% | 10,237,083 |
| May 15, 2026 | 3.46 | 3.50 | 3.41 | 3.45 | 3.45 | -1.99% | 7,853,227 |
| May 14, 2026 | 3.65 | 3.74 | 3.48 | 3.52 | 3.52 | -3.83% | 12,614,581 |
| May 13, 2026 | 3.56 | 3.71 | 3.51 | 3.66 | 3.66 | 2.81% | 7,883,682 |
| May 12, 2026 | 3.74 | 3.74 | 3.51 | 3.56 | 3.56 | -3.78% | 20,988,916 |
| May 11, 2026 | 3.64 | 4.03 | 3.64 | 3.70 | 3.70 | 2.21% | 19,047,401 |
| May 8, 2026 | 3.52 | 3.62 | 3.38 | 3.62 | 3.62 | 1.97% | 20,688,669 |
| May 7, 2026 | 3.51 | 4.08 | 3.46 | 3.55 | 3.55 | -13.20% | 40,972,368 |
| May 6, 2026 | 3.99 | 4.15 | 3.91 | 4.09 | 4.09 | 2.76% | 17,051,772 |
| May 5, 2026 | 3.82 | 4.00 | 3.80 | 3.98 | 3.98 | 3.38% | 18,350,287 |
| May 4, 2026 | 3.44 | 3.88 | 3.41 | 3.85 | 3.85 | 13.24% | 22,610,294 |
| May 1, 2026 | 3.37 | 3.50 | 3.34 | 3.40 | 3.40 | 1.19% | 9,933,825 |
| Apr 30, 2026 | 3.34 | 3.42 | 3.30 | 3.36 | 3.36 | 1.51% | 16,314,671 |
| Apr 29, 2026 | 3.37 | 3.37 | 3.27 | 3.31 | 3.31 | -2.07% | 8,938,445 |
| Apr 28, 2026 | 3.43 | 3.50 | 3.33 | 3.38 | 3.38 | -1.46% | 11,297,312 |
| Apr 27, 2026 | 3.45 | 3.59 | 3.42 | 3.43 | 3.43 | -0.29% | 10,322,755 |
| Apr 24, 2026 | 3.49 | 3.57 | 3.40 | 3.44 | 3.44 | -1.15% | 11,715,211 |
| Apr 23, 2026 | 3.50 | 3.58 | 3.38 | 3.48 | 3.48 | -1.42% | 15,322,918 |
| Apr 22, 2026 | 3.75 | 3.81 | 3.40 | 3.53 | 3.53 | -4.59% | 22,203,968 |