Iovance Biotherapeutics I... (IOVA)
NASDAQ: IOVA
· Real-Time Price · USD
2.62
0.17 (6.94%)
At close: Aug 15, 2025, 1:06 PM
IOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.39 | 2.56 | 2.35 | 2.45 | 2.45 | 0.00% | 11,221,473 |
| Aug 13, 2025 | 2.28 | 2.53 | 2.26 | 2.45 | 2.45 | 9.87% | 15,248,300 |
| Aug 12, 2025 | 2.02 | 2.26 | 2.01 | 2.23 | 2.23 | 13.20% | 16,361,412 |
| Aug 11, 2025 | 2.14 | 2.20 | 1.95 | 1.97 | 1.97 | -6.64% | 15,416,840 |
| Aug 8, 2025 | 1.91 | 2.30 | 1.90 | 2.11 | 2.11 | -20.08% | 43,435,400 |
| Aug 7, 2025 | 2.61 | 2.69 | 2.56 | 2.64 | 2.64 | 2.33% | 28,357,100 |
| Aug 6, 2025 | 2.76 | 2.78 | 2.57 | 2.58 | 2.58 | -6.18% | 11,627,900 |
| Aug 5, 2025 | 2.80 | 2.84 | 2.70 | 2.75 | 2.75 | -2.83% | 8,176,300 |
| Aug 4, 2025 | 2.85 | 2.92 | 2.73 | 2.83 | 2.83 | 5.60% | 12,557,800 |
| Aug 1, 2025 | 2.50 | 2.71 | 2.45 | 2.68 | 2.68 | 4.28% | 16,672,600 |
| Jul 31, 2025 | 2.62 | 2.65 | 2.51 | 2.57 | 2.57 | -3.75% | 13,583,100 |
| Jul 30, 2025 | 2.93 | 2.98 | 2.57 | 2.67 | 2.67 | -8.56% | 18,999,900 |
| Jul 29, 2025 | 2.95 | 3.05 | 2.78 | 2.92 | 2.92 | -1.02% | 15,736,200 |
| Jul 28, 2025 | 3.19 | 3.41 | 2.91 | 2.95 | 2.95 | -5.75% | 22,230,421 |
| Jul 25, 2025 | 3.42 | 3.45 | 2.97 | 3.13 | 3.13 | -4.86% | 24,935,100 |
| Jul 24, 2025 | 3.80 | 4.04 | 3.28 | 3.29 | 3.29 | -17.13% | 43,521,624 |
| Jul 23, 2025 | 3.75 | 4.33 | 3.58 | 3.97 | 3.97 | 26.84% | 110,321,141 |
| Jul 22, 2025 | 2.78 | 3.18 | 2.66 | 3.13 | 3.13 | 25.70% | 49,389,605 |
| Jul 21, 2025 | 2.26 | 2.66 | 2.26 | 2.49 | 2.49 | 11.66% | 22,367,106 |
| Jul 18, 2025 | 2.39 | 2.48 | 2.22 | 2.23 | 2.23 | -4.70% | 14,748,100 |