Iovance Biotherapeutics I... (IOVA)
3.49
0.24 (7.38%)
At close: Apr 02, 2025, 11:00 AM
Iovance Biotherapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.32 | 3.35 | 3.21 | 3.25 | -0.08 | -2.40% | 8,892,580 |
| Mar 31, 2025 | 3.41 | 3.42 | 3.19 | 3.33 | -0.23 | -6.46% | 10,669,913 |
| Mar 28, 2025 | 3.59 | 3.64 | 3.51 | 3.56 | -0.07 | -1.93% | 8,327,932 |
| Mar 27, 2025 | 3.45 | 3.66 | 3.42 | 3.63 | 0.19 | 5.52% | 7,418,424 |
| Mar 26, 2025 | 3.52 | 3.52 | 3.33 | 3.44 | -0.04 | -1.15% | 10,463,600 |
| Mar 25, 2025 | 3.66 | 3.68 | 3.48 | 3.48 | -0.15 | -4.13% | 6,304,107 |
| Mar 24, 2025 | 3.56 | 3.69 | 3.51 | 3.63 | 0.09 | 2.54% | 6,711,100 |
| Mar 21, 2025 | 3.48 | 3.58 | 3.42 | 3.54 | 0.00 | 0.00% | 7,553,605 |
| Mar 20, 2025 | 3.54 | 3.71 | 3.52 | 3.54 | -0.02 | -0.56% | 6,141,300 |
| Mar 19, 2025 | 3.57 | 3.66 | 3.52 | 3.56 | -0.01 | -0.28% | 10,135,100 |
| Mar 18, 2025 | 3.71 | 3.74 | 3.55 | 3.57 | -0.17 | -4.55% | 6,313,000 |
| Mar 17, 2025 | 3.61 | 3.84 | 3.61 | 3.74 | 0.15 | 4.18% | 9,243,711 |
| Mar 14, 2025 | 3.54 | 3.62 | 3.48 | 3.59 | 0.07 | 1.99% | 8,286,100 |
| Mar 13, 2025 | 3.82 | 3.92 | 3.50 | 3.52 | -0.30 | -7.85% | 10,396,929 |
| Mar 12, 2025 | 3.91 | 4.01 | 3.73 | 3.82 | -0.08 | -2.05% | 7,673,129 |
| Mar 11, 2025 | 3.75 | 3.97 | 3.71 | 3.90 | 0.17 | 4.56% | 8,030,831 |
| Mar 10, 2025 | 3.68 | 3.76 | 3.61 | 3.73 | -0.02 | -0.53% | 8,221,247 |
| Mar 7, 2025 | 3.70 | 3.80 | 3.58 | 3.75 | 0.00 | 0.00% | 9,990,900 |
| Mar 6, 2025 | 3.93 | 3.95 | 3.74 | 3.75 | -0.30 | -7.41% | 9,885,735 |
| Mar 5, 2025 | 4.02 | 4.19 | 3.88 | 4.05 | 0.13 | 3.32% | 11,220,033 |
| Mar 4, 2025 | 3.95 | 3.96 | 3.75 | 3.92 | -0.12 | -2.97% | 18,579,504 |
| Mar 3, 2025 | 4.27 | 4.57 | 3.99 | 4.04 | -0.20 | -4.72% | 18,837,300 |
| Feb 28, 2025 | 3.93 | 4.43 | 3.62 | 4.24 | -1.02 | -19.39% | 49,907,700 |
| Feb 27, 2025 | 5.38 | 5.64 | 5.25 | 5.26 | -0.09 | -1.68% | 13,965,600 |
| Feb 26, 2025 | 5.39 | 5.52 | 5.31 | 5.35 | 0.01 | 0.19% | 6,894,926 |
| Feb 25, 2025 | 5.55 | 5.59 | 5.23 | 5.34 | -0.21 | -3.78% | 7,860,248 |
| Feb 24, 2025 | 5.71 | 5.88 | 5.47 | 5.55 | -0.23 | -3.98% | 8,461,514 |
| Feb 21, 2025 | 5.69 | 6.09 | 5.68 | 5.78 | 0.17 | 3.03% | 10,904,300 |
| Feb 20, 2025 | 5.64 | 5.67 | 5.45 | 5.61 | -0.04 | -0.71% | 7,021,100 |
| Feb 19, 2025 | 5.50 | 5.73 | 5.44 | 5.65 | 0.09 | 1.62% | 6,620,615 |
| Feb 18, 2025 | 5.60 | 5.80 | 5.54 | 5.56 | -0.01 | -0.18% | 5,635,904 |
| Feb 14, 2025 | 5.40 | 5.75 | 5.39 | 5.57 | 0.23 | 4.31% | 8,156,813 |
| Feb 13, 2025 | 5.41 | 5.42 | 5.06 | 5.34 | 0.00 | 0.00% | 7,753,648 |
| Feb 12, 2025 | 5.21 | 5.43 | 5.20 | 5.34 | 0.05 | 0.95% | 5,625,417 |
| Feb 11, 2025 | 5.24 | 5.34 | 5.05 | 5.29 | -0.03 | -0.56% | 9,468,000 |
| Feb 10, 2025 | 5.77 | 5.78 | 5.30 | 5.32 | -0.37 | -6.50% | 11,176,645 |
| Feb 7, 2025 | 5.86 | 5.93 | 5.63 | 5.69 | -0.19 | -3.23% | 6,058,830 |
| Feb 6, 2025 | 6.13 | 6.16 | 5.85 | 5.88 | -0.22 | -3.61% | 5,401,500 |
| Feb 5, 2025 | 5.86 | 6.10 | 5.84 | 6.10 | 0.29 | 4.99% | 6,330,135 |
| Feb 4, 2025 | 5.63 | 5.83 | 5.57 | 5.81 | 0.17 | 3.01% | 5,390,300 |
| Feb 3, 2025 | 5.59 | 5.99 | 5.52 | 5.64 | -0.21 | -3.59% | 9,255,622 |
| Jan 31, 2025 | 6.12 | 6.15 | 5.81 | 5.85 | -0.36 | -5.80% | 9,082,100 |
| Jan 30, 2025 | 6.16 | 6.36 | 6.15 | 6.21 | 0.14 | 2.31% | 6,442,900 |
| Jan 29, 2025 | 6.12 | 6.23 | 5.90 | 6.07 | -0.12 | -1.94% | 9,256,837 |
| Jan 28, 2025 | 6.28 | 6.30 | 6.07 | 6.19 | -0.06 | -0.96% | 5,746,400 |
| Jan 27, 2025 | 6.18 | 6.50 | 6.11 | 6.25 | 0.00 | 0.00% | 8,089,024 |
| Jan 24, 2025 | 6.24 | 6.38 | 5.99 | 6.25 | 0.06 | 0.97% | 6,010,609 |
| Jan 23, 2025 | 5.90 | 6.21 | 5.70 | 6.19 | 0.20 | 3.34% | 7,887,400 |
| Jan 22, 2025 | 5.90 | 6.05 | 5.80 | 5.99 | 0.11 | 1.87% | 8,381,629 |
| Jan 21, 2025 | 5.99 | 6.06 | 5.57 | 5.88 | -0.03 | -0.51% | 11,462,906 |