Iovance Biotherapeutics, Inc. (IOVA) NASDAQ

3.37

+0.07(+2.12%)

Updated at April 07 02:11PM

Currency In USD

IOVA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 06, 2026	3.42	3.3	3.3	3.48	3.28	9.57M
April 02, 2026	3.34	3.43	3.43	3.51	3.32	7.47M
April 01, 2026	3.6	3.45	3.45	3.65	3.39	9.22M
March 31, 2026	3.43	3.51	3.51	3.58	3.37	10.9M
March 30, 2026	3.51	3.32	3.32	3.51	3.26	9.87M
March 27, 2026	3.66	3.51	3.51	3.72	3.51	8.44M
March 26, 2026	3.58	3.69	3.69	3.81	3.52	7.44M
March 25, 2026	3.73	3.75	3.75	3.97	3.69	10.55M
March 24, 2026	3.6	3.62	3.62	3.68	3.43	11.78M
March 23, 2026	3.73	3.63	3.63	3.81	3.62	8.95M
March 20, 2026	3.87	3.69	3.69	3.96	3.61	23.44M
March 19, 2026	3.71	3.87	3.87	3.89	3.61	10.41M
March 18, 2026	3.81	3.77	3.77	4.03	3.76	14.4M
March 17, 2026	4.02	3.89	3.89	4.12	3.83	9.73M
March 16, 2026	3.99	4.04	4.04	4.14	3.91	14.68M
March 13, 2026	4.2	3.96	3.96	4.21	3.81	19.32M
March 12, 2026	4.66	4.07	4.07	4.74	4.01	26.31M
March 11, 2026	5.2	4.84	4.84	5.36	4.78	20.67M
March 10, 2026	5.42	5.2	5.2	5.42	5.09	19.73M
March 09, 2026	5.02	5.41	5.41	5.63	5.01	27.48M
March 06, 2026	4.42	5.13	5.13	5.35	4.38	44.56M
March 05, 2026	4.21	4.58	4.58	4.6	4.11	23.72M
March 04, 2026	3.8	4.26	4.26	4.28	3.73	24.5M
March 03, 2026	3.62	3.75	3.75	3.95	3.57	13.91M
March 02, 2026	3.67	3.79	3.79	3.9	3.67	13M
February 27, 2026	3.79	3.86	3.86	3.91	3.65	19.05M
February 26, 2026	3.82	3.79	3.79	3.84	3.5	22.47M
February 25, 2026	4.17	3.83	3.83	4.35	3.78	46.18M
February 24, 2026	3.3	3.78	3.78	3.9	3.21	69.67M
February 23, 2026	2.87	2.89	2.89	2.99	2.81	11.99M
February 20, 2026	2.83	2.87	2.87	2.89	2.75	9.19M
February 19, 2026	2.72	2.85	2.85	2.87	2.68	8.7M
February 18, 2026	2.62	2.72	2.72	2.76	2.6	7.07M
February 17, 2026	2.55	2.62	2.62	2.64	2.47	6.63M
February 13, 2026	2.57	2.57	2.57	2.65	2.55	6.43M
February 12, 2026	2.66	2.52	2.52	2.68	2.5	5.82M
February 11, 2026	2.58	2.6	2.6	2.6	2.48	6.95M
February 10, 2026	2.61	2.6	2.6	2.73	2.57	8.5M
February 09, 2026	2.52	2.6	2.6	2.61	2.46	6.92M
February 06, 2026	2.42	2.53	2.53	2.58	2.42	6.92M
February 05, 2026	2.4	2.36	2.36	2.46	2.25	15.77M
February 04, 2026	2.65	2.44	2.44	2.71	2.43	12.26M
February 03, 2026	2.62	2.64	2.64	2.77	2.57	9.99M
February 02, 2026	2.56	2.61	2.61	2.66	2.47	11.1M
January 30, 2026	2.6	2.55	2.55	2.68	2.53	9.05M
January 29, 2026	2.75	2.63	2.63	2.84	2.62	10.71M
January 28, 2026	2.99	2.75	2.75	3.03	2.73	11.35M
January 27, 2026	2.87	2.98	2.98	3.01	2.87	15.58M
January 26, 2026	2.64	2.89	2.89	2.97	2.57	18.08M
January 23, 2026	2.67	2.64	2.64	2.69	2.52	12.11M
January 22, 2026	2.52	2.69	2.69	2.72	2.49	13.74M
January 21, 2026	2.45	2.51	2.51	2.57	2.42	12.06M
January 20, 2026	2.26	2.44	2.44	2.56	2.24	14.03M
January 16, 2026	2.24	2.36	2.36	2.41	2.23	23.44M
January 15, 2026	2.37	2.22	2.22	2.37	2.21	14.32M
January 14, 2026	2.35	2.38	2.38	2.4	2.33	7.58M
January 13, 2026	2.41	2.35	2.35	2.42	2.29	10.66M
January 12, 2026	2.48	2.4	2.4	2.48	2.35	11.48M
January 09, 2026	2.65	2.45	2.45	2.72	2.44	9.86M
January 08, 2026	2.75	2.61	2.61	2.75	2.56	10.76M