Iovance Biotherapeutics I... (IOVA)
NASDAQ: IOVA
· Real-Time Price · USD
2.11
0.09 (4.46%)
At close: Sep 26, 2025, 3:59 PM
2.09
-0.95%
After-hours: Sep 26, 2025, 07:55 PM EDT
IOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.04 | 2.11 | 1.98 | 2.11 | 2.11 | 4.46% | 9,523,090 |
| Sep 25, 2025 | 2.08 | 2.09 | 1.97 | 2.02 | 2.02 | -4.72% | 10,010,442 |
| Sep 24, 2025 | 2.08 | 2.14 | 2.06 | 2.12 | 2.12 | 2.42% | 7,104,331 |
| Sep 23, 2025 | 2.11 | 2.17 | 2.07 | 2.07 | 2.07 | -2.36% | 7,204,800 |
| Sep 22, 2025 | 2.08 | 2.16 | 2.03 | 2.12 | 2.12 | 3.41% | 9,147,718 |
| Sep 19, 2025 | 2.20 | 2.24 | 2.05 | 2.05 | 2.05 | -6.82% | 23,094,114 |
| Sep 18, 2025 | 2.26 | 2.34 | 2.19 | 2.20 | 2.20 | -0.90% | 11,316,307 |
| Sep 17, 2025 | 2.30 | 2.35 | 2.19 | 2.22 | 2.22 | -3.48% | 9,065,300 |
| Sep 16, 2025 | 2.26 | 2.38 | 2.24 | 2.30 | 2.30 | 1.32% | 9,124,300 |
| Sep 15, 2025 | 2.30 | 2.33 | 2.26 | 2.27 | 2.27 | 0.00% | 6,336,300 |
| Sep 12, 2025 | 2.42 | 2.43 | 2.27 | 2.27 | 2.27 | -6.20% | 8,544,700 |
| Sep 11, 2025 | 2.39 | 2.46 | 2.36 | 2.42 | 2.42 | 1.68% | 8,029,800 |
| Sep 10, 2025 | 2.36 | 2.38 | 2.27 | 2.38 | 2.38 | 0.42% | 11,190,900 |
| Sep 9, 2025 | 2.38 | 2.42 | 2.28 | 2.37 | 2.37 | -0.42% | 9,759,300 |
| Sep 8, 2025 | 2.48 | 2.48 | 2.34 | 2.38 | 2.38 | -4.42% | 11,240,027 |
| Sep 5, 2025 | 2.23 | 2.50 | 2.23 | 2.49 | 2.49 | 13.18% | 15,230,117 |
| 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 |