Iovance Biotherapeutics I... (IOVA)
NASDAQ: IOVA
· Real-Time Price · USD
2.49
0.29 (13.18%)
At close: Sep 05, 2025, 3:59 PM
2.49
0.00%
After-hours: Sep 05, 2025, 07:57 PM EDT
IOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.23 | 2.50 | 2.23 | 2.49 | 2.49 | 13.18% | 15,188,678 |
| Sep 4, 2025 | 2.20 | 2.21 | 2.11 | 2.20 | 2.20 | -0.45% | 7,447,616 |
| Sep 3, 2025 | 2.18 | 2.28 | 2.15 | 2.21 | 2.21 | 0.91% | 7,318,440 |
| Sep 2, 2025 | 2.21 | 2.35 | 2.17 | 2.19 | 2.19 | -1.79% | 8,745,600 |
| Aug 29, 2025 | 2.23 | 2.26 | 2.18 | 2.23 | 2.23 | 0.00% | 7,044,142 |
| Aug 28, 2025 | 2.44 | 2.44 | 2.21 | 2.23 | 2.23 | -7.85% | 11,042,000 |
| Aug 27, 2025 | 2.45 | 2.50 | 2.35 | 2.42 | 2.42 | -1.22% | 9,121,623 |
| Aug 26, 2025 | 2.55 | 2.59 | 2.43 | 2.45 | 2.45 | -3.16% | 8,263,300 |
| Aug 25, 2025 | 2.57 | 2.66 | 2.51 | 2.53 | 2.53 | -5.95% | 12,531,700 |
| Aug 22, 2025 | 2.54 | 2.76 | 2.54 | 2.69 | 2.69 | 5.91% | 11,240,500 |
| Aug 21, 2025 | 2.51 | 2.73 | 2.44 | 2.54 | 2.54 | 0.40% | 12,587,500 |
| Aug 20, 2025 | 2.60 | 2.68 | 2.47 | 2.53 | 2.53 | -2.69% | 10,095,423 |
| Aug 19, 2025 | 2.81 | 2.85 | 2.55 | 2.60 | 2.60 | 4.00% | 34,629,535 |
| Aug 18, 2025 | 2.55 | 2.62 | 2.43 | 2.50 | 2.50 | -1.96% | 9,127,204 |
| Aug 15, 2025 | 2.46 | 2.66 | 2.41 | 2.55 | 2.55 | 4.08% | 9,443,314 |
| Aug 14, 2025 | 2.39 | 2.56 | 2.35 | 2.45 | 2.45 | 0.00% | 11,261,806 |
| 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 |