Skip to main content
Iovance Biotherapeutics, Inc. (IOVA)
NASDAQ: IOVA · Real-Time Price · USD
2.200
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
2.220
+0.020 (0.91%)
After-hours: Dec 5, 2025, 7:55 PM EST

Iovance Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.202.252.182.202.20-6,594,542
Dec 4, 20252.202.242.162.202.20-0.45%8,721,779
Dec 3, 20252.142.242.142.212.213.51%7,839,221
Dec 2, 20252.262.272.132.142.14-4.26%7,760,343
Dec 1, 20252.422.422.222.232.23-9.72%11,802,711
Nov 28, 20252.442.482.402.472.471.23%3,445,699
Nov 26, 20252.482.502.412.442.44-1.61%6,730,192
Nov 25, 20252.532.542.412.482.48-0.80%9,522,155
Nov 24, 20252.282.552.252.502.5011.61%16,014,534
Nov 21, 20252.162.252.092.242.242.75%8,081,841
Nov 20, 20252.292.362.162.182.18-3.54%8,555,202
Nov 19, 20252.442.442.222.262.26-7.38%9,943,788
Nov 18, 20252.402.622.362.442.440.83%10,977,813
Nov 17, 20252.492.542.362.422.42-2.02%17,825,890
Nov 14, 20252.352.522.342.472.472.49%16,042,418
Nov 13, 20252.522.562.412.412.41-5.12%11,331,147
Nov 12, 20252.642.722.472.542.54-4.15%14,759,814
Nov 11, 20252.412.742.352.652.6511.81%26,850,047
Nov 10, 20252.422.602.352.372.373.04%24,145,070
Nov 7, 20252.252.382.082.302.30-0.43%29,618,692
Nov 6, 20252.262.512.102.312.3127.62%83,726,609
Nov 5, 20251.831.871.761.811.81-0.55%17,711,674
Nov 4, 20251.881.931.811.821.82-6.67%16,092,595
Nov 3, 20252.162.201.861.951.95-1.02%50,971,627
Oct 31, 20251.972.001.941.971.971.03%10,872,025
Oct 30, 20251.992.071.931.951.95-2.50%12,532,517
Oct 29, 20252.162.172.002.002.00-8.68%24,478,047
Oct 28, 20252.312.352.162.192.19-5.19%10,161,099
Oct 27, 20252.282.342.252.312.312.67%9,685,567
Oct 24, 20252.232.262.162.252.252.74%9,293,649
Oct 23, 20252.152.222.122.192.191.86%7,637,657
Oct 22, 20252.252.252.102.152.15-5.29%13,741,722
Oct 21, 20252.292.342.222.272.27-2.16%14,985,623
Oct 20, 20252.232.412.232.322.326.42%20,957,757
Oct 17, 20252.192.242.132.182.18-2.68%9,271,963
Oct 16, 20252.262.312.202.242.24-11,558,510
Oct 15, 20252.142.272.132.242.245.66%14,330,678
Oct 14, 20252.092.192.092.122.12-0.93%10,407,189
Oct 13, 20252.152.162.092.142.141.90%8,131,141
Oct 10, 20252.192.192.042.102.10-4.11%14,271,055
Oct 9, 20252.272.282.182.192.19-3.52%10,977,059
Oct 8, 20252.202.342.182.272.274.13%15,178,177
Oct 7, 20252.222.232.092.182.18-1.36%11,909,068
Oct 6, 20252.372.382.202.212.21-5.56%15,705,087
Oct 3, 20252.262.352.252.342.344.00%8,740,811
Oct 2, 20252.222.282.162.252.251.81%9,156,335
Oct 1, 20252.162.282.162.212.211.84%6,777,785
Sep 30, 20252.242.252.152.172.17-2.69%6,608,250
Sep 29, 20252.142.252.082.232.235.69%9,535,201
Sep 26, 20252.042.111.982.112.114.46%10,181,046
Sep 25, 20252.082.091.972.022.02-4.72%10,010,442
Sep 24, 20252.082.142.062.122.122.42%7,104,331
Sep 23, 20252.112.172.072.072.07-2.36%7,204,777
Sep 22, 20252.082.162.032.122.123.41%9,147,718
Sep 19, 20252.202.242.052.052.05-6.82%23,094,114
Sep 18, 20252.262.342.192.202.20-0.90%11,316,307
Sep 17, 20252.302.352.192.222.22-3.48%9,065,294
Sep 16, 20252.262.382.242.302.301.32%9,124,268
Sep 15, 20252.302.332.262.272.27-6,336,254
Sep 12, 20252.422.432.272.272.27-6.20%8,544,676
Sep 11, 20252.392.462.362.422.421.68%8,029,785
Sep 10, 20252.362.382.272.382.380.42%11,190,852
Sep 9, 20252.382.432.282.372.37-0.42%9,759,267
Sep 8, 20252.482.482.342.382.38-4.42%11,240,027
Sep 5, 20252.232.502.232.492.4913.18%15,230,117
Sep 4, 20252.202.212.112.202.20-0.45%7,447,616
Sep 3, 20252.182.282.152.212.210.91%7,318,440
Sep 2, 20252.212.352.172.192.19-1.79%8,745,582
Aug 29, 20252.232.262.182.232.23-7,044,142
Aug 28, 20252.442.442.212.232.23-7.85%11,041,986
Aug 27, 20252.452.502.352.422.42-1.22%9,121,623
Aug 26, 20252.552.592.432.452.45-3.16%8,263,265
Aug 25, 20252.572.662.512.532.53-5.95%12,531,696
Aug 22, 20252.542.762.542.692.695.91%11,240,470
Aug 21, 20252.512.732.442.542.540.40%12,587,458
Aug 20, 20252.602.682.472.532.53-2.69%10,095,423
Aug 19, 20252.812.852.552.602.604.00%34,629,535
Aug 18, 20252.552.622.432.502.50-1.96%9,127,204
Aug 15, 20252.462.662.412.552.554.08%9,443,314
Aug 14, 20252.392.562.352.452.45-11,261,806
Aug 13, 20252.282.532.262.452.459.87%15,248,251
Aug 12, 20252.022.262.012.232.2313.20%16,361,412
Aug 11, 20252.142.201.951.971.97-6.64%15,416,840
Aug 8, 20251.912.301.902.112.11-20.08%43,435,399
Aug 7, 20252.612.692.562.642.642.33%28,357,053
Aug 6, 20252.762.782.572.582.58-6.18%11,627,900
Aug 5, 20252.802.842.702.752.75-2.83%8,176,300
Aug 4, 20252.852.922.732.832.835.60%12,557,760
Aug 1, 20252.502.712.452.682.684.28%16,672,585
Jul 31, 20252.622.652.512.572.57-3.75%13,583,057
Jul 30, 20252.932.982.572.672.67-8.56%18,999,855
Jul 29, 20252.953.052.782.922.92-1.02%15,736,192
Jul 28, 20253.193.412.912.952.95-5.75%22,230,421
Jul 25, 20253.423.452.973.133.13-4.86%24,935,051
Jul 24, 20253.804.043.283.293.29-17.13%43,521,624
Jul 23, 20253.754.333.583.973.9726.84%110,321,141
Jul 22, 20252.783.182.663.133.1325.70%49,389,605
Jul 21, 20252.262.662.262.492.4911.66%22,367,106
Jul 18, 20252.392.482.222.232.23-4.70%14,748,054
Jul 17, 20252.262.502.222.342.344.93%24,867,960