Iovance Biotherapeutics, Inc. (IOVA)
NASDAQ: IOVA · Real-Time Price · USD
3.380
-0.050 (-1.46%)
At close: Apr 28, 2026, 4:00 PM EDT
3.400
+0.020 (0.59%)
Pre-market: Apr 29, 2026, 5:44 AM EDT
Iovance Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.43 | 3.50 | 3.33 | 3.38 | 3.38 | -1.46% | 11,284,368 |
| Apr 27, 2026 | 3.45 | 3.59 | 3.42 | 3.43 | 3.43 | -0.29% | 10,322,755 |
| Apr 24, 2026 | 3.49 | 3.57 | 3.40 | 3.44 | 3.44 | -1.15% | 11,715,211 |
| Apr 23, 2026 | 3.50 | 3.58 | 3.38 | 3.48 | 3.48 | -1.42% | 15,322,918 |
| Apr 22, 2026 | 3.75 | 3.81 | 3.40 | 3.53 | 3.53 | -4.59% | 22,203,968 |
| Apr 21, 2026 | 3.79 | 3.91 | 3.65 | 3.70 | 3.70 | -2.12% | 10,956,783 |
| Apr 20, 2026 | 3.75 | 3.86 | 3.66 | 3.78 | 3.78 | -2.07% | 9,751,117 |
| Apr 17, 2026 | 3.93 | 3.97 | 3.85 | 3.86 | 3.86 | 1.58% | 10,684,185 |
| Apr 16, 2026 | 3.82 | 3.87 | 3.71 | 3.80 | 3.80 | -0.52% | 11,014,677 |
| Apr 15, 2026 | 3.68 | 3.83 | 3.53 | 3.82 | 3.82 | 4.95% | 12,235,417 |
| Apr 14, 2026 | 3.49 | 3.69 | 3.44 | 3.64 | 3.64 | 5.20% | 13,922,189 |
| Apr 13, 2026 | 3.69 | 3.81 | 3.42 | 3.46 | 3.46 | -6.49% | 17,946,613 |
| Apr 10, 2026 | 3.99 | 4.31 | 3.63 | 3.70 | 3.70 | -7.73% | 44,592,905 |
| Apr 9, 2026 | 3.49 | 4.05 | 3.48 | 4.01 | 4.01 | 15.56% | 26,733,346 |
| Apr 8, 2026 | 3.46 | 3.50 | 3.25 | 3.47 | 3.47 | 4.52% | 15,629,660 |
| Apr 7, 2026 | 3.26 | 3.43 | 3.18 | 3.32 | 3.32 | 0.61% | 9,710,655 |
| Apr 6, 2026 | 3.42 | 3.49 | 3.28 | 3.30 | 3.30 | -3.79% | 9,803,818 |
| Apr 2, 2026 | 3.34 | 3.51 | 3.32 | 3.43 | 3.43 | -0.58% | 7,803,480 |
| Apr 1, 2026 | 3.60 | 3.65 | 3.39 | 3.45 | 3.45 | -1.71% | 9,268,499 |
| Mar 31, 2026 | 3.43 | 3.58 | 3.37 | 3.51 | 3.51 | 5.72% | 10,974,150 |
| Mar 30, 2026 | 3.51 | 3.51 | 3.26 | 3.32 | 3.32 | -5.41% | 9,934,944 |
| Mar 27, 2026 | 3.66 | 3.72 | 3.51 | 3.51 | 3.51 | -4.88% | 8,496,946 |
| Mar 26, 2026 | 3.58 | 3.81 | 3.52 | 3.69 | 3.69 | -1.60% | 7,473,340 |
| Mar 25, 2026 | 3.73 | 3.97 | 3.69 | 3.75 | 3.75 | 3.59% | 10,577,447 |
| Mar 24, 2026 | 3.60 | 3.68 | 3.43 | 3.62 | 3.62 | -0.28% | 11,852,086 |
| Mar 23, 2026 | 3.73 | 3.81 | 3.62 | 3.63 | 3.63 | -1.63% | 9,005,781 |
| Mar 20, 2026 | 3.87 | 3.96 | 3.61 | 3.69 | 3.69 | -4.65% | 23,502,040 |
| Mar 19, 2026 | 3.71 | 3.89 | 3.61 | 3.87 | 3.87 | 2.65% | 10,477,127 |
| Mar 18, 2026 | 3.81 | 4.03 | 3.76 | 3.77 | 3.77 | -3.08% | 14,468,851 |
| Mar 17, 2026 | 4.02 | 4.12 | 3.83 | 3.89 | 3.89 | -3.71% | 9,749,682 |
| Mar 16, 2026 | 3.99 | 4.15 | 3.91 | 4.04 | 4.04 | 2.02% | 14,697,790 |
| Mar 13, 2026 | 4.20 | 4.21 | 3.81 | 3.96 | 3.96 | -2.70% | 19,365,566 |
| Mar 12, 2026 | 4.66 | 4.74 | 4.01 | 4.07 | 4.07 | -15.91% | 26,434,416 |
| Mar 11, 2026 | 5.20 | 5.36 | 4.78 | 4.84 | 4.84 | -6.92% | 20,821,442 |
| Mar 10, 2026 | 5.42 | 5.42 | 5.09 | 5.20 | 5.20 | -3.88% | 19,787,867 |
| Mar 9, 2026 | 5.02 | 5.63 | 5.01 | 5.41 | 5.41 | 5.46% | 27,551,172 |
| Mar 6, 2026 | 4.42 | 5.35 | 4.38 | 5.13 | 5.13 | 12.01% | 44,562,758 |
| Mar 5, 2026 | 4.21 | 4.60 | 4.11 | 4.58 | 4.58 | 7.51% | 23,716,766 |
| Mar 4, 2026 | 3.80 | 4.28 | 3.73 | 4.26 | 4.26 | 13.75% | 24,679,124 |
| Mar 3, 2026 | 3.62 | 3.95 | 3.57 | 3.75 | 3.75 | -1.19% | 13,973,806 |
| Mar 2, 2026 | 3.67 | 3.90 | 3.67 | 3.79 | 3.79 | -1.81% | 12,998,054 |
| Feb 27, 2026 | 3.79 | 3.91 | 3.65 | 3.86 | 3.86 | 1.85% | 19,051,939 |
| Feb 26, 2026 | 3.82 | 3.84 | 3.50 | 3.79 | 3.79 | -1.04% | 22,467,361 |
| Feb 25, 2026 | 4.17 | 4.35 | 3.78 | 3.83 | 3.83 | 1.32% | 46,176,839 |
| Feb 24, 2026 | 3.30 | 3.90 | 3.21 | 3.78 | 3.78 | 30.80% | 69,670,041 |
| Feb 23, 2026 | 2.87 | 2.99 | 2.81 | 2.89 | 2.89 | 0.70% | 11,985,103 |
| Feb 20, 2026 | 2.83 | 2.89 | 2.75 | 2.87 | 2.87 | 0.70% | 9,186,959 |
| Feb 19, 2026 | 2.72 | 2.87 | 2.68 | 2.85 | 2.85 | 4.78% | 8,701,712 |
| Feb 18, 2026 | 2.62 | 2.76 | 2.60 | 2.72 | 2.72 | 3.82% | 7,065,750 |
| Feb 17, 2026 | 2.55 | 2.64 | 2.47 | 2.62 | 2.62 | 1.95% | 6,628,383 |
| Feb 13, 2026 | 2.57 | 2.65 | 2.55 | 2.57 | 2.57 | 1.98% | 6,428,560 |
| Feb 12, 2026 | 2.66 | 2.68 | 2.50 | 2.52 | 2.52 | -3.08% | 5,818,480 |
| Feb 11, 2026 | 2.58 | 2.60 | 2.48 | 2.60 | 2.60 | - | 6,954,903 |
| Feb 10, 2026 | 2.61 | 2.73 | 2.57 | 2.60 | 2.60 | - | 8,500,471 |
| Feb 9, 2026 | 2.52 | 2.61 | 2.46 | 2.60 | 2.60 | 2.77% | 6,924,712 |
| Feb 6, 2026 | 2.42 | 2.58 | 2.42 | 2.53 | 2.53 | 7.20% | 6,916,224 |
| Feb 5, 2026 | 2.40 | 2.46 | 2.25 | 2.36 | 2.36 | -3.28% | 15,771,876 |
| Feb 4, 2026 | 2.65 | 2.71 | 2.43 | 2.44 | 2.44 | -7.58% | 12,260,548 |
| Feb 3, 2026 | 2.62 | 2.77 | 2.57 | 2.64 | 2.64 | 1.15% | 9,993,256 |
| Feb 2, 2026 | 2.56 | 2.66 | 2.47 | 2.61 | 2.61 | 2.35% | 11,097,041 |
| Jan 30, 2026 | 2.60 | 2.68 | 2.53 | 2.55 | 2.55 | -3.04% | 9,051,778 |
| Jan 29, 2026 | 2.75 | 2.84 | 2.62 | 2.63 | 2.63 | -4.36% | 10,709,437 |
| Jan 28, 2026 | 2.99 | 3.03 | 2.73 | 2.75 | 2.75 | -7.72% | 11,354,146 |
| Jan 27, 2026 | 2.87 | 3.01 | 2.87 | 2.98 | 2.98 | 3.11% | 15,584,249 |
| Jan 26, 2026 | 2.64 | 2.97 | 2.57 | 2.89 | 2.89 | 9.47% | 18,081,117 |
| Jan 23, 2026 | 2.67 | 2.69 | 2.52 | 2.64 | 2.64 | -1.86% | 12,112,427 |
| Jan 22, 2026 | 2.52 | 2.72 | 2.49 | 2.69 | 2.69 | 7.17% | 13,736,231 |
| Jan 21, 2026 | 2.45 | 2.57 | 2.42 | 2.51 | 2.51 | 2.87% | 12,059,016 |
| Jan 20, 2026 | 2.26 | 2.56 | 2.24 | 2.44 | 2.44 | 3.39% | 14,029,042 |
| Jan 16, 2026 | 2.24 | 2.41 | 2.23 | 2.36 | 2.36 | 6.31% | 23,435,207 |
| Jan 15, 2026 | 2.37 | 2.37 | 2.21 | 2.22 | 2.22 | -6.72% | 14,317,598 |
| Jan 14, 2026 | 2.35 | 2.41 | 2.33 | 2.38 | 2.38 | 1.28% | 7,582,996 |
| Jan 13, 2026 | 2.41 | 2.42 | 2.29 | 2.35 | 2.35 | -2.08% | 10,660,120 |
| Jan 12, 2026 | 2.48 | 2.48 | 2.35 | 2.40 | 2.40 | -2.04% | 11,478,696 |
| Jan 9, 2026 | 2.65 | 2.72 | 2.44 | 2.45 | 2.45 | -6.13% | 9,854,971 |
| Jan 8, 2026 | 2.75 | 2.75 | 2.56 | 2.61 | 2.61 | -5.78% | 10,764,654 |
| Jan 7, 2026 | 2.61 | 2.80 | 2.59 | 2.77 | 2.77 | 8.63% | 13,732,402 |
| Jan 6, 2026 | 2.41 | 2.65 | 2.41 | 2.55 | 2.55 | 4.08% | 8,880,181 |
| Jan 5, 2026 | 2.52 | 2.57 | 2.41 | 2.45 | 2.45 | -2.78% | 14,074,020 |
| Jan 2, 2026 | 2.78 | 2.82 | 2.50 | 2.52 | 2.52 | -7.69% | 15,149,662 |
| Dec 31, 2025 | 2.71 | 2.83 | 2.69 | 2.73 | 2.73 | -1.44% | 11,176,143 |
| Dec 30, 2025 | 2.78 | 2.89 | 2.74 | 2.77 | 2.77 | -0.72% | 9,013,292 |
| Dec 29, 2025 | 2.86 | 2.86 | 2.69 | 2.79 | 2.79 | -2.11% | 8,868,007 |
| Dec 26, 2025 | 2.92 | 2.99 | 2.82 | 2.85 | 2.85 | -0.70% | 8,113,431 |
| Dec 24, 2025 | 2.83 | 2.95 | 2.83 | 2.87 | 2.87 | 1.77% | 7,684,523 |
| Dec 23, 2025 | 2.81 | 2.83 | 2.69 | 2.82 | 2.82 | 1.44% | 12,025,064 |
| Dec 22, 2025 | 2.48 | 2.78 | 2.47 | 2.78 | 2.78 | 12.10% | 14,217,883 |
| Dec 19, 2025 | 2.49 | 2.58 | 2.40 | 2.48 | 2.48 | 0.81% | 29,951,805 |
| Dec 18, 2025 | 2.58 | 2.60 | 2.39 | 2.46 | 2.46 | -2.38% | 10,260,738 |
| Dec 17, 2025 | 2.26 | 2.57 | 2.26 | 2.52 | 2.52 | 12.00% | 23,272,128 |
| Dec 16, 2025 | 2.15 | 2.32 | 2.08 | 2.25 | 2.25 | 4.17% | 14,161,234 |
| Dec 15, 2025 | 2.24 | 2.24 | 2.13 | 2.16 | 2.16 | -1.82% | 9,475,523 |
| Dec 12, 2025 | 2.24 | 2.26 | 2.17 | 2.20 | 2.20 | -2.22% | 10,617,607 |
| Dec 11, 2025 | 2.26 | 2.32 | 2.24 | 2.25 | 2.25 | -0.44% | 13,860,410 |
| Dec 10, 2025 | 2.23 | 2.29 | 2.18 | 2.26 | 2.26 | 0.44% | 7,328,207 |
| Dec 9, 2025 | 2.29 | 2.33 | 2.24 | 2.25 | 2.25 | -2.60% | 7,043,563 |
| Dec 8, 2025 | 2.20 | 2.34 | 2.16 | 2.31 | 2.31 | 5.00% | 14,076,620 |
| Dec 5, 2025 | 2.20 | 2.25 | 2.18 | 2.20 | 2.20 | - | 6,622,490 |
| Dec 4, 2025 | 2.20 | 2.24 | 2.16 | 2.20 | 2.20 | -0.45% | 8,746,922 |
| Dec 3, 2025 | 2.14 | 2.24 | 2.14 | 2.21 | 2.21 | 3.51% | 7,854,285 |