Iovance Biotherapeutics, Inc. (IOVA)
NASDAQ: IOVA · Real-Time Price · USD
4.250
+0.040 (0.95%)
At close: Jun 26, 2026, 4:00 PM EDT
4.240
-0.010 (-0.24%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Iovance Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.22 | 4.41 | 4.13 | 4.25 | 4.25 | 0.95% | 23,283,781 |
| Jun 25, 2026 | 4.26 | 4.34 | 4.14 | 4.21 | 4.21 | -0.94% | 8,975,476 |
| Jun 24, 2026 | 4.55 | 4.76 | 4.22 | 4.25 | 4.25 | -4.28% | 15,581,368 |
| Jun 23, 2026 | 4.00 | 4.52 | 3.99 | 4.44 | 4.44 | 9.36% | 17,975,949 |
| Jun 22, 2026 | 3.92 | 4.20 | 3.91 | 4.06 | 4.06 | 3.84% | 11,624,401 |
| Jun 18, 2026 | 3.97 | 4.05 | 3.85 | 3.91 | 3.91 | -0.51% | 23,714,726 |
| Jun 17, 2026 | 3.88 | 4.13 | 3.81 | 3.93 | 3.93 | 2.88% | 11,208,025 |
| Jun 16, 2026 | 4.07 | 4.13 | 3.80 | 3.82 | 3.82 | -5.21% | 9,003,991 |
| Jun 15, 2026 | 4.12 | 4.15 | 3.89 | 4.03 | 4.03 | -1.23% | 12,659,269 |
| Jun 12, 2026 | 3.95 | 4.23 | 3.95 | 4.08 | 4.08 | 3.03% | 10,969,941 |
| Jun 11, 2026 | 3.78 | 4.02 | 3.70 | 3.96 | 3.96 | 4.76% | 11,510,947 |
| Jun 10, 2026 | 3.85 | 4.06 | 3.76 | 3.78 | 3.78 | -2.58% | 8,880,518 |
| Jun 9, 2026 | 4.09 | 4.13 | 3.77 | 3.88 | 3.88 | -3.00% | 11,270,614 |
| Jun 8, 2026 | 4.29 | 4.35 | 3.98 | 4.00 | 4.00 | -5.44% | 11,287,481 |
| Jun 5, 2026 | 4.50 | 4.56 | 4.17 | 4.23 | 4.23 | -3.42% | 19,690,915 |
| Jun 4, 2026 | 3.85 | 4.58 | 3.85 | 4.38 | 4.38 | 15.57% | 22,604,329 |
| Jun 3, 2026 | 4.10 | 4.12 | 3.77 | 3.79 | 3.79 | -7.56% | 9,667,593 |
| Jun 2, 2026 | 3.91 | 4.18 | 3.90 | 4.10 | 4.10 | 3.54% | 12,715,770 |
| Jun 1, 2026 | 4.11 | 4.20 | 3.90 | 3.96 | 3.96 | -3.41% | 14,458,960 |
| May 29, 2026 | 4.19 | 4.23 | 3.88 | 4.10 | 4.10 | -4.65% | 17,279,249 |
| May 28, 2026 | 4.38 | 4.51 | 4.27 | 4.30 | 4.30 | -1.60% | 9,265,953 |
| May 27, 2026 | 4.08 | 4.49 | 4.04 | 4.37 | 4.37 | 6.59% | 12,819,903 |
| May 26, 2026 | 4.08 | 4.25 | 3.95 | 4.10 | 4.10 | -0.24% | 14,580,816 |
| May 22, 2026 | 3.70 | 4.20 | 3.69 | 4.11 | 4.11 | 11.08% | 23,101,121 |
| May 21, 2026 | 3.54 | 3.72 | 3.47 | 3.70 | 3.70 | 4.52% | 10,607,701 |
| May 20, 2026 | 3.48 | 3.65 | 3.48 | 3.54 | 3.54 | 2.31% | 8,937,099 |
| May 19, 2026 | 3.38 | 3.50 | 3.28 | 3.46 | 3.46 | 2.06% | 8,589,442 |
| May 18, 2026 | 3.51 | 3.57 | 3.35 | 3.39 | 3.39 | -1.74% | 10,237,083 |
| May 15, 2026 | 3.46 | 3.50 | 3.41 | 3.45 | 3.45 | -1.99% | 7,853,227 |
| May 14, 2026 | 3.65 | 3.74 | 3.48 | 3.52 | 3.52 | -3.83% | 12,614,581 |
| May 13, 2026 | 3.56 | 3.71 | 3.51 | 3.66 | 3.66 | 2.81% | 7,883,682 |
| May 12, 2026 | 3.74 | 3.74 | 3.51 | 3.56 | 3.56 | -3.78% | 20,988,916 |
| May 11, 2026 | 3.64 | 4.03 | 3.64 | 3.70 | 3.70 | 2.21% | 19,047,401 |
| May 8, 2026 | 3.52 | 3.62 | 3.38 | 3.62 | 3.62 | 1.97% | 20,688,669 |
| May 7, 2026 | 3.51 | 4.08 | 3.46 | 3.55 | 3.55 | -13.20% | 40,972,368 |
| May 6, 2026 | 3.99 | 4.15 | 3.91 | 4.09 | 4.09 | 2.76% | 17,051,772 |
| May 5, 2026 | 3.82 | 4.00 | 3.80 | 3.98 | 3.98 | 3.38% | 18,350,287 |
| May 4, 2026 | 3.44 | 3.88 | 3.41 | 3.85 | 3.85 | 13.24% | 22,610,294 |
| May 1, 2026 | 3.37 | 3.50 | 3.34 | 3.40 | 3.40 | 1.19% | 9,933,825 |
| Apr 30, 2026 | 3.34 | 3.42 | 3.30 | 3.36 | 3.36 | 1.51% | 16,314,671 |
| Apr 29, 2026 | 3.37 | 3.37 | 3.27 | 3.31 | 3.31 | -2.07% | 8,938,445 |
| Apr 28, 2026 | 3.43 | 3.50 | 3.33 | 3.38 | 3.38 | -1.46% | 11,297,312 |
| 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 |