Iovance Biotherapeutics, Inc. (IOVA)
NASDAQ: IOVA · Real-Time Price · USD
1.690
-0.050 (-2.87%)
At close: Jun 27, 2025, 4:00 PM
1.710
+0.020 (1.18%)
After-hours: Jun 27, 2025, 7:57 PM EDT
Iovance Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.75 | 1.75 | 1.66 | 1.69 | 1.69 | -2.87% | 17,529,960 |
| Jun 26, 2025 | 1.75 | 1.77 | 1.69 | 1.74 | 1.74 | -2.25% | 12,298,845 |
| Jun 25, 2025 | 1.89 | 1.89 | 1.73 | 1.78 | 1.78 | -5.32% | 11,033,246 |
| Jun 24, 2025 | 1.86 | 1.94 | 1.82 | 1.88 | 1.88 | 1.62% | 9,713,724 |
| Jun 23, 2025 | 1.94 | 1.97 | 1.84 | 1.85 | 1.85 | -6.57% | 9,108,877 |
| Jun 20, 2025 | 2.07 | 2.09 | 1.97 | 1.98 | 1.98 | -2.94% | 11,248,017 |
| Jun 18, 2025 | 2.00 | 2.10 | 1.95 | 2.04 | 2.04 | 0.99% | 8,359,813 |
| Jun 17, 2025 | 2.05 | 2.13 | 2.01 | 2.02 | 2.02 | -2.88% | 7,860,408 |
| Jun 16, 2025 | 2.22 | 2.22 | 2.01 | 2.08 | 2.08 | -7.14% | 12,627,932 |
| Jun 13, 2025 | 2.23 | 2.31 | 2.20 | 2.24 | 2.24 | -3.03% | 8,800,404 |
| Jun 12, 2025 | 2.20 | 2.32 | 2.15 | 2.31 | 2.31 | 3.12% | 13,549,860 |
| Jun 11, 2025 | 2.42 | 2.43 | 2.21 | 2.24 | 2.24 | -5.88% | 17,204,811 |
| Jun 10, 2025 | 2.24 | 2.47 | 2.20 | 2.38 | 2.38 | 7.69% | 21,028,668 |
| Jun 9, 2025 | 2.18 | 2.30 | 2.14 | 2.21 | 2.21 | 7.80% | 18,236,920 |
| Jun 6, 2025 | 1.81 | 2.05 | 1.81 | 2.05 | 2.05 | 13.89% | 20,618,530 |
| Jun 5, 2025 | 1.84 | 1.86 | 1.77 | 1.80 | 1.80 | -1.64% | 6,845,072 |
| Jun 4, 2025 | 1.81 | 1.87 | 1.80 | 1.83 | 1.83 | 0.55% | 5,720,692 |
| Jun 3, 2025 | 1.75 | 1.85 | 1.71 | 1.82 | 1.82 | 3.41% | 9,885,654 |
| Jun 2, 2025 | 1.72 | 1.81 | 1.72 | 1.76 | 1.76 | 0.57% | 9,048,708 |
| May 30, 2025 | 1.82 | 1.83 | 1.71 | 1.75 | 1.75 | -4.37% | 7,681,718 |
| May 29, 2025 | 1.78 | 1.85 | 1.77 | 1.83 | 1.83 | 4.57% | 8,775,372 |
| May 28, 2025 | 1.73 | 1.87 | 1.70 | 1.75 | 1.75 | 1.16% | 13,092,314 |
| May 27, 2025 | 1.81 | 1.82 | 1.71 | 1.73 | 1.73 | -2.81% | 16,121,349 |
| May 23, 2025 | 1.70 | 1.79 | 1.67 | 1.78 | 1.78 | 1.71% | 7,861,848 |
| May 22, 2025 | 1.77 | 1.79 | 1.73 | 1.75 | 1.75 | -0.28% | 6,313,941 |
| May 21, 2025 | 1.86 | 1.92 | 1.71 | 1.76 | 1.76 | -8.12% | 11,929,548 |
| May 20, 2025 | 1.85 | 1.97 | 1.84 | 1.91 | 1.91 | 4.37% | 15,769,992 |
| May 19, 2025 | 1.64 | 1.84 | 1.64 | 1.83 | 1.83 | 10.24% | 15,217,852 |
| May 16, 2025 | 1.70 | 1.72 | 1.64 | 1.66 | 1.66 | -5.68% | 19,518,760 |
| May 15, 2025 | 1.69 | 1.79 | 1.66 | 1.76 | 1.76 | 3.23% | 14,348,959 |
| May 14, 2025 | 1.80 | 1.81 | 1.68 | 1.71 | 1.71 | -4.75% | 14,539,422 |
| May 13, 2025 | 1.98 | 1.98 | 1.72 | 1.79 | 1.79 | -7.25% | 26,815,648 |
| May 12, 2025 | 1.85 | 2.04 | 1.79 | 1.93 | 1.93 | 10.29% | 37,615,561 |
| May 9, 2025 | 1.94 | 1.99 | 1.65 | 1.75 | 1.75 | -44.79% | 112,356,789 |
| May 8, 2025 | 3.18 | 3.31 | 3.08 | 3.17 | 3.17 | 1.28% | 26,676,777 |
| May 7, 2025 | 3.17 | 3.17 | 3.02 | 3.13 | 3.13 | 0.97% | 8,256,488 |
| May 6, 2025 | 3.44 | 3.48 | 3.06 | 3.10 | 3.10 | -11.43% | 12,930,001 |
| May 5, 2025 | 3.51 | 3.73 | 3.49 | 3.50 | 3.50 | - | 8,403,741 |
| May 2, 2025 | 3.38 | 3.61 | 3.38 | 3.50 | 3.50 | 5.11% | 9,741,305 |
| May 1, 2025 | 3.60 | 3.60 | 3.32 | 3.33 | 3.33 | -7.24% | 10,879,577 |
| Apr 30, 2025 | 3.45 | 3.63 | 3.41 | 3.59 | 3.59 | 0.84% | 7,077,556 |
| Apr 29, 2025 | 3.61 | 3.66 | 3.54 | 3.56 | 3.56 | -1.39% | 6,268,324 |
| Apr 28, 2025 | 3.54 | 3.65 | 3.49 | 3.61 | 3.61 | 2.85% | 6,496,602 |
| Apr 25, 2025 | 3.32 | 3.64 | 3.25 | 3.51 | 3.51 | 4.46% | 14,760,425 |
| Apr 24, 2025 | 3.22 | 3.37 | 3.18 | 3.36 | 3.36 | 5.33% | 5,700,645 |
| Apr 23, 2025 | 3.34 | 3.43 | 3.17 | 3.19 | 3.19 | -0.62% | 7,112,348 |
| Apr 22, 2025 | 3.12 | 3.22 | 3.04 | 3.21 | 3.21 | 4.22% | 8,959,537 |
| Apr 21, 2025 | 3.06 | 3.35 | 2.98 | 3.08 | 3.08 | 0.65% | 9,640,272 |
| Apr 17, 2025 | 3.05 | 3.09 | 2.89 | 3.06 | 3.06 | -0.33% | 9,647,606 |
| Apr 16, 2025 | 3.17 | 3.19 | 2.98 | 3.07 | 3.07 | -4.95% | 8,144,870 |