Iovance Biotherapeutics Inc IOVA
NASDAQ · United States · Health Technology
$14.36-0.46 (-3.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.59 | -1.55% | $14.70 | $15.03 | $14.34 | 7.19M |
| 2026-09-30 | $14.82 | +2.56% | $14.65 | $15.11 | $14.10 | 29.32M |
| 2026-09-29 | $14.45 | +31.48% | $12.79 | $15.30 | $12.78 | 78.17M |
| 2026-09-28 | $10.99 | -0.09% | $10.88 | $11.17 | $10.68 | 12.23M |
| 2026-09-25 | $11.00 | +1.85% | $10.90 | $11.13 | $10.69 | 12.63M |
| 2026-09-24 | $10.80 | +5.99% | $10.40 | $10.83 | $10.15 | 11.93M |
| 2026-09-23 | $10.19 | -4.23% | $10.69 | $10.85 | $10.12 | 15.91M |
| 2026-09-22 | $10.64 | +4.42% | $10.18 | $10.80 | $10.03 | 16.06M |
| 2026-09-21 | $10.19 | -0.59% | $10.43 | $10.64 | $10.03 | 13.13M |
| 2026-09-18 | $10.25 | +2.30% | $10.12 | $10.27 | $9.83 | 22.88M |
| 2026-09-17 | $10.02 | +1.52% | $10.25 | $10.98 | $9.99 | 24.20M |
| 2026-09-16 | $9.87 | +5.45% | $9.45 | $9.93 | $9.44 | 19.69M |
| 2026-09-15 | $9.36 | +1.08% | $9.21 | $9.38 | $8.98 | 11.09M |
| 2026-09-14 | $9.26 | +7.67% | $8.56 | $9.41 | $8.54 | 21.03M |
| 2026-09-11 | $8.60 | +5.65% | $8.25 | $8.70 | $8.08 | 12.38M |
| 2026-09-10 | $8.14 | -3.44% | $8.32 | $8.42 | $8.04 | 10.57M |
| 2026-09-09 | $8.43 | -3.10% | $8.66 | $8.73 | $8.32 | 11.93M |
| 2026-09-08 | $8.70 | -1.02% | $8.69 | $8.91 | $8.48 | 9.54M |
| 2026-09-04 | $8.79 | +1.03% | $8.74 | $8.90 | $8.64 | 8.08M |
| 2026-09-03 | $8.70 | +0.93% | $8.65 | $8.79 | $8.55 | 14.64M |
| 2026-09-02 | $8.62 | +4.11% | $8.31 | $8.69 | $8.30 | 12.39M |
| 2026-09-01 | $8.28 | +1.35% | $8.02 | $8.29 | $7.97 | 6.75M |
| 2026-08-31 | $8.17 | +2.00% | $7.95 | $8.17 | $7.66 | 12.12M |
| 2026-08-28 | $8.01 | -3.03% | $8.20 | $8.35 | $7.97 | 7.69M |
| 2026-08-27 | $8.26 | +2.23% | $8.08 | $8.32 | $7.95 | 7.44M |
| 2026-08-26 | $8.08 | -4.27% | $8.34 | $8.55 | $8.02 | 10.10M |
| 2026-08-25 | $8.44 | +4.71% | $8.16 | $8.48 | $8.03 | 11.90M |
| 2026-08-24 | $8.06 | -2.77% | $8.08 | $8.36 | $7.79 | 15.73M |
| 2026-08-21 | $8.29 | -7.79% | $9.08 | $9.30 | $8.15 | 27.81M |
| 2026-08-20 | $8.99 | +12.52% | $8.07 | $9.36 | $7.96 | 43.81M |
| 2026-08-19 | $7.99 | +13.66% | $7.20 | $8.06 | $7.19 | 24.25M |
| 2026-08-18 | $7.03 | -0.99% | $7.00 | $7.31 | $6.93 | 10.50M |
| 2026-08-17 | $7.10 | +1.72% | $6.84 | $7.25 | $6.70 | 14.81M |
| 2026-08-14 | $6.98 | +7.06% | $6.52 | $7.00 | $6.36 | 17.51M |
| 2026-08-13 | $6.52 | -3.26% | $6.74 | $6.81 | $6.42 | 15.68M |
| 2026-08-12 | $6.74 | +3.85% | $6.49 | $6.74 | $6.39 | 13.46M |
| 2026-08-11 | $6.49 | +1.41% | $6.48 | $6.53 | $6.18 | 10.38M |
| 2026-08-10 | $6.40 | +0.95% | $6.31 | $6.61 | $6.16 | 17.31M |
| 2026-08-07 | $6.34 | +2.09% | $6.57 | $6.92 | $5.88 | 30.97M |
| 2026-08-06 | $6.21 | +43.09% | $5.95 | $6.39 | $5.63 | 73.43M |
| 2026-08-05 | $4.34 | -0.46% | $4.45 | $4.55 | $4.29 | 15.60M |
| 2026-08-04 | $4.36 | +0.93% | $4.39 | $4.48 | $4.29 | 10.68M |
| 2026-08-03 | $4.32 | +6.14% | $4.10 | $4.36 | $3.96 | 13.02M |
| 2026-07-31 | $4.07 | -13.22% | $4.43 | $4.55 | $4.02 | 19.97M |
| 2026-07-30 | $4.69 | +2.85% | $4.53 | $4.84 | $4.51 | 14.16M |
| 2026-07-29 | $4.56 | -2.98% | $4.73 | $4.78 | $4.50 | 10.79M |
| 2026-07-28 | $4.70 | -4.08% | $4.98 | $4.98 | $4.64 | 13.43M |
| 2026-07-27 | $4.90 | -1.80% | $5.02 | $5.16 | $4.86 | 13.25M |
| 2026-07-24 | $4.99 | -2.73% | $5.13 | $5.15 | $4.95 | 9.43M |
| 2026-07-23 | $5.13 | -0.77% | $5.03 | $5.28 | $5.00 | 9.73M |
| 2026-07-22 | $5.17 | -5.66% | $5.50 | $5.64 | $5.10 | 14.16M |
| 2026-07-21 | $5.48 | +9.16% | $5.07 | $5.53 | $5.02 | 20.35M |
| 2026-07-20 | $5.02 | +0.40% | $5.03 | $5.13 | $4.80 | 16.36M |
| 2026-07-17 | $5.00 | +7.30% | $4.54 | $5.07 | $4.44 | 23.48M |
| 2026-07-16 | $4.66 | -1.69% | $4.63 | $5.13 | $4.60 | 28.21M |
| 2026-07-15 | $4.74 | +20.61% | $3.92 | $4.80 | $3.76 | 43.70M |
| 2026-07-14 | $3.93 | -2.72% | $4.06 | $4.07 | $3.90 | 13.35M |
| 2026-07-13 | $4.04 | -4.49% | $4.16 | $4.17 | $4.00 | 13.33M |
| 2026-07-10 | $4.23 | -3.20% | $4.41 | $4.45 | $4.15 | 9.92M |
| 2026-07-09 | $4.37 | +2.10% | $4.30 | $4.53 | $4.28 | 13.73M |
| 2026-07-08 | $4.28 | -1.61% | $4.33 | $4.48 | $4.19 | 10.34M |
| 2026-07-07 | $4.35 | +3.82% | $4.25 | $4.41 | $4.07 | 11.63M |
| 2026-07-06 | $4.19 | -2.78% | $4.30 | $4.54 | $4.18 | 12.78M |
| 2026-07-02 | $4.31 | +8.56% | $4.07 | $4.32 | $3.89 | 20.52M |
| 2026-07-01 | $3.97 | -4.57% | $4.16 | $4.30 | $3.85 | 21.40M |
| 2026-06-30 | $4.16 | -1.19% | $4.23 | $4.33 | $4.14 | 10.25M |
| 2026-06-29 | $4.21 | -0.94% | $4.33 | $4.46 | $4.17 | 10.66M |
| 2026-06-26 | $4.25 | +0.95% | $4.22 | $4.41 | $4.13 | 23.72M |
| 2026-06-25 | $4.21 | -0.94% | $4.26 | $4.34 | $4.14 | 9.00M |
| 2026-06-24 | $4.25 | -4.28% | $4.55 | $4.76 | $4.22 | 15.62M |
| 2026-06-23 | $4.44 | +9.36% | $4.00 | $4.52 | $3.99 | 17.98M |
| 2026-06-22 | $4.06 | +3.84% | $3.92 | $4.20 | $3.91 | 11.62M |
| 2026-06-18 | $3.91 | -0.51% | $3.97 | $4.05 | $3.85 | 23.71M |
| 2026-06-17 | $3.93 | +2.88% | $3.88 | $4.13 | $3.81 | 11.21M |
| 2026-06-16 | $3.82 | -5.21% | $4.07 | $4.13 | $3.80 | 9.00M |
| 2026-06-15 | $4.03 | -1.23% | $4.12 | $4.15 | $3.89 | 12.66M |
| 2026-06-12 | $4.08 | +3.03% | $3.95 | $4.23 | $3.95 | 10.97M |
| 2026-06-11 | $3.96 | +4.76% | $3.78 | $4.02 | $3.70 | 11.51M |
| 2026-06-10 | $3.78 | -2.58% | $3.85 | $4.06 | $3.76 | 8.88M |
| 2026-06-09 | $3.88 | -3.00% | $4.09 | $4.13 | $3.77 | 11.27M |
| 2026-06-08 | $4.00 | -5.44% | $4.29 | $4.35 | $3.98 | 11.29M |
| 2026-06-05 | $4.23 | -3.42% | $4.50 | $4.56 | $4.17 | 19.69M |
| 2026-06-04 | $4.38 | +15.57% | $3.85 | $4.58 | $3.85 | 22.60M |
| 2026-06-03 | $3.79 | -7.56% | $4.10 | $4.12 | $3.77 | 9.67M |
| 2026-06-02 | $4.10 | +3.54% | $3.91 | $4.18 | $3.90 | 12.72M |
| 2026-06-01 | $3.96 | -3.41% | $4.11 | $4.20 | $3.90 | 14.46M |
| 2026-05-29 | $4.10 | -4.65% | $4.19 | $4.23 | $3.88 | 17.28M |
| 2026-05-28 | $4.30 | -1.60% | $4.38 | $4.51 | $4.27 | 9.27M |
| 2026-05-27 | $4.37 | +6.59% | $4.08 | $4.49 | $4.04 | 12.82M |
| 2026-05-26 | $4.10 | -0.24% | $4.08 | $4.25 | $3.95 | 14.58M |