Iovance Biotherapeutics, Inc. (IOVA) NASDAQ
3.84
-0.0514(-1.32%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.84
-0.0514(-1.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 2.89 | 2.75 | 9.19M |
| February 19, 2026 | 2.72 | 2.85 | 0 | 2.87 | 2.68 | 8.7M |
| February 18, 2026 | 2.62 | 2.72 | 0 | 2.76 | 2.6 | 7.07M |
| February 17, 2026 | 2.55 | 2.62 | 0 | 2.64 | 2.47 | 6.63M |
| February 13, 2026 | 2.57 | 2.57 | 0 | 2.65 | 2.55 | 6.43M |
| February 12, 2026 | 2.66 | 2.52 | 0 | 2.68 | 2.5 | 5.82M |
| February 11, 2026 | 2.58 | 2.6 | 0 | 2.6 | 2.48 | 6.95M |
| February 10, 2026 | 2.61 | 2.6 | 0 | 2.73 | 2.57 | 8.5M |
| February 09, 2026 | 2.52 | 2.6 | 0 | 2.61 | 2.46 | 6.92M |
| February 06, 2026 | 2.42 | 2.53 | 0 | 2.58 | 2.42 | 6.92M |
| February 05, 2026 | 2.4 | 2.36 | 0 | 2.46 | 2.25 | 15.77M |
| February 04, 2026 | 2.65 | 2.44 | 0 | 2.71 | 2.43 | 12.26M |
| February 03, 2026 | 2.62 | 2.64 | 0 | 2.77 | 2.57 | 9.99M |
| February 02, 2026 | 2.56 | 2.61 | 0 | 2.66 | 2.47 | 11.1M |
| January 30, 2026 | 2.6 | 2.55 | 0 | 2.68 | 2.53 | 9.05M |
| January 29, 2026 | 2.75 | 2.63 | 0 | 2.84 | 2.62 | 10.71M |
| January 28, 2026 | 2.99 | 2.75 | 0 | 3.03 | 2.73 | 11.35M |
| January 27, 2026 | 2.87 | 2.98 | 0 | 3.01 | 2.87 | 15.58M |
| January 26, 2026 | 2.64 | 2.89 | 0 | 2.97 | 2.57 | 18.08M |
| January 23, 2026 | 2.67 | 2.64 | 0 | 2.69 | 2.52 | 12.11M |
| January 22, 2026 | 2.52 | 2.69 | 0 | 2.72 | 2.49 | 13.74M |
| January 21, 2026 | 2.45 | 2.51 | 0 | 2.57 | 2.42 | 12.06M |
| January 20, 2026 | 2.26 | 2.44 | 0 | 2.56 | 2.24 | 14.03M |
| January 16, 2026 | 2.24 | 2.36 | 0 | 2.41 | 2.23 | 23.44M |
| January 15, 2026 | 2.37 | 2.22 | 0 | 2.37 | 2.21 | 14.32M |
| January 14, 2026 | 2.35 | 2.38 | 0 | 2.4 | 2.33 | 7.58M |
| January 13, 2026 | 2.41 | 2.35 | 0 | 2.42 | 2.29 | 10.66M |
| January 12, 2026 | 2.48 | 2.4 | 0 | 2.48 | 2.35 | 11.48M |
| January 09, 2026 | 2.65 | 2.45 | 0 | 2.72 | 2.44 | 9.86M |
| January 08, 2026 | 2.75 | 2.61 | 0 | 2.75 | 2.56 | 10.76M |
| January 07, 2026 | 2.61 | 2.77 | 0 | 2.8 | 2.59 | 13.73M |
| January 06, 2026 | 2.41 | 2.55 | 0 | 2.65 | 2.41 | 8.88M |
| January 05, 2026 | 2.52 | 2.45 | 0 | 2.57 | 2.41 | 14.07M |
| January 02, 2026 | 2.78 | 2.52 | 0 | 2.82 | 2.5 | 15.15M |
| December 31, 2025 | 2.71 | 2.73 | 0 | 2.83 | 2.69 | 11.18M |
| December 30, 2025 | 2.78 | 2.77 | 0 | 2.89 | 2.74 | 9.01M |
| December 29, 2025 | 2.86 | 2.79 | 0 | 2.86 | 2.69 | 8.87M |
| December 26, 2025 | 2.92 | 2.85 | 0 | 2.99 | 2.82 | 8.11M |
| December 24, 2025 | 2.83 | 2.87 | 0 | 2.95 | 2.83 | 7.68M |
| December 23, 2025 | 2.81 | 2.82 | 0 | 2.83 | 2.69 | 12.03M |
| December 22, 2025 | 2.48 | 2.78 | 0 | 2.78 | 2.47 | 14.22M |
| December 19, 2025 | 2.49 | 2.48 | 0 | 2.58 | 2.4 | 29.95M |
| December 18, 2025 | 2.58 | 2.46 | 0 | 2.6 | 2.39 | 10.26M |