Iovance Biotherapeutics I... (IOVA)
5.89
0.11 (1.90%)
At close: Jan 14, 2025, 3:59 PM
6.18
4.92%
Pre-market Jan 15, 2025, 08:57 AM EST
IOVA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.94 | 6.44 | 5.87 | 5.89 | 0.11 | 1.90% | 15,576,786 |
| Jan 13, 2025 | 6.31 | 6.35 | 5.77 | 5.78 | -0.62 | -9.69% | 16,808,728 |
| Jan 10, 2025 | 7.00 | 7.03 | 6.24 | 6.40 | -0.77 | -10.74% | 18,544,500 |
| Jan 8, 2025 | 7.30 | 7.34 | 7.00 | 7.17 | -0.23 | -3.11% | 7,951,902 |
| Jan 7, 2025 | 7.50 | 7.69 | 7.25 | 7.40 | -0.08 | -1.07% | 7,909,500 |
| Jan 6, 2025 | 7.71 | 7.78 | 7.41 | 7.48 | -0.17 | -2.22% | 5,879,410 |
| Jan 3, 2025 | 7.83 | 7.97 | 7.57 | 7.65 | -0.14 | -1.80% | 7,590,609 |
| Jan 2, 2025 | 7.54 | 8.15 | 7.40 | 7.79 | 0.39 | 5.27% | 7,469,345 |
| Dec 31, 2024 | 7.27 | 7.45 | 7.12 | 7.40 | 0.23 | 3.21% | 7,594,100 |
| Dec 30, 2024 | 7.24 | 7.34 | 7.05 | 7.17 | -0.20 | -2.71% | 9,751,600 |
| Dec 27, 2024 | 7.55 | 7.62 | 7.21 | 7.37 | -0.23 | -3.03% | 7,358,036 |
| Dec 26, 2024 | 7.40 | 7.63 | 7.27 | 7.60 | 0.11 | 1.47% | 6,164,548 |
| Dec 24, 2024 | 7.45 | 7.50 | 7.24 | 7.49 | 0.03 | 0.40% | 3,542,933 |
| Dec 23, 2024 | 7.38 | 7.66 | 7.36 | 7.46 | 0.08 | 1.08% | 7,347,204 |
| Dec 20, 2024 | 7.17 | 7.44 | 7.07 | 7.38 | 0.16 | 2.22% | 11,178,037 |
| Dec 19, 2024 | 7.46 | 7.50 | 7.18 | 7.22 | -0.04 | -0.55% | 9,665,438 |
| Dec 18, 2024 | 7.82 | 7.86 | 7.06 | 7.26 | -0.55 | -7.04% | 7,058,240 |
| Dec 17, 2024 | 7.73 | 7.85 | 7.64 | 7.81 | -0.03 | -0.38% | 4,274,914 |
| Dec 16, 2024 | 7.93 | 8.14 | 7.79 | 7.84 | 0.01 | 0.13% | 5,205,400 |
| Dec 13, 2024 | 7.90 | 8.03 | 7.69 | 7.83 | -0.13 | -1.63% | 5,544,220 |
| Dec 12, 2024 | 8.52 | 8.56 | 7.94 | 7.96 | -0.62 | -7.23% | 6,923,144 |
| Dec 11, 2024 | 8.65 | 8.74 | 8.38 | 8.58 | -0.01 | -0.12% | 4,666,603 |
| Dec 10, 2024 | 8.87 | 8.90 | 8.54 | 8.59 | -0.35 | -3.91% | 4,892,622 |
| Dec 9, 2024 | 9.13 | 9.30 | 8.90 | 8.94 | -0.09 | -1.00% | 3,202,421 |
| Dec 6, 2024 | 8.53 | 9.05 | 8.53 | 9.03 | 0.56 | 6.61% | 3,851,000 |
| Dec 5, 2024 | 8.73 | 8.83 | 8.43 | 8.47 | -0.26 | -2.98% | 3,731,200 |
| Dec 4, 2024 | 8.65 | 8.90 | 8.65 | 8.73 | 0.00 | 0.00% | 3,539,229 |
| Dec 3, 2024 | 8.98 | 9.16 | 8.72 | 8.73 | -0.34 | -3.75% | 4,608,636 |
| Dec 2, 2024 | 9.28 | 9.38 | 9.05 | 9.07 | -0.25 | -2.68% | 4,682,049 |
| Nov 29, 2024 | 9.52 | 9.52 | 9.20 | 9.32 | -0.08 | -0.85% | 2,864,417 |
| Nov 27, 2024 | 9.28 | 9.63 | 9.17 | 9.40 | 0.28 | 3.07% | 5,705,801 |
| Nov 26, 2024 | 9.28 | 9.42 | 9.07 | 9.12 | -0.15 | -1.62% | 5,417,900 |
| Nov 25, 2024 | 8.91 | 9.70 | 8.89 | 9.27 | 0.72 | 8.42% | 9,967,826 |
| Nov 22, 2024 | 8.15 | 8.72 | 8.08 | 8.55 | 0.31 | 3.76% | 9,273,848 |
| Nov 21, 2024 | 8.15 | 8.38 | 7.98 | 8.24 | 0.10 | 1.23% | 4,416,234 |
| Nov 20, 2024 | 8.21 | 8.26 | 8.05 | 8.14 | -0.05 | -0.61% | 6,005,400 |
| Nov 19, 2024 | 8.22 | 8.39 | 8.10 | 8.19 | -0.24 | -2.85% | 11,583,700 |
| Nov 18, 2024 | 8.13 | 8.65 | 8.13 | 8.43 | 0.25 | 3.06% | 13,359,900 |
| Nov 15, 2024 | 8.63 | 8.70 | 8.12 | 8.18 | -0.41 | -4.77% | 17,439,408 |
| Nov 14, 2024 | 9.02 | 9.21 | 8.59 | 8.59 | -0.41 | -4.56% | 6,940,900 |
| Nov 13, 2024 | 9.76 | 9.93 | 8.94 | 9.00 | -0.69 | -7.12% | 9,322,500 |
| Nov 12, 2024 | 10.41 | 10.47 | 9.68 | 9.69 | -0.96 | -9.01% | 9,446,700 |
| Nov 11, 2024 | 10.48 | 10.86 | 10.05 | 10.65 | 0.06 | 0.57% | 8,577,317 |
| Nov 8, 2024 | 10.67 | 10.80 | 9.31 | 10.59 | -1.69 | -13.76% | 27,300,721 |
| Nov 7, 2024 | 12.22 | 12.51 | 12.10 | 12.28 | 0.14 | 1.15% | 9,412,422 |
| Nov 6, 2024 | 12.09 | 12.38 | 11.79 | 12.14 | 0.48 | 4.12% | 9,758,100 |
| Nov 5, 2024 | 11.35 | 11.70 | 11.03 | 11.66 | 0.22 | 1.92% | 4,885,020 |
| Nov 4, 2024 | 11.32 | 11.47 | 10.85 | 11.44 | 0.25 | 2.23% | 5,879,100 |
| Nov 1, 2024 | 10.62 | 11.20 | 10.58 | 11.19 | 0.75 | 7.18% | 5,314,433 |
| Oct 31, 2024 | 10.85 | 10.95 | 10.38 | 10.44 | -0.60 | -5.43% | 4,635,224 |