Iovance Biotherapeutics, Inc. - Common Stock (IOVA)
3.0200
-0.2300 (-7.08%)
NASDAQ · Last Trade: Apr 4th, 10:30 PM EDT
Historical Prices For Iovance Biotherapeutics, Inc. - Common Stock (IOVA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.18 | 3.20 | 2.95 | 3.02 | 13,927,272 | 3.02 |
| 4/03/2025 | 3.31 | 3.37 | 3.19 | 3.25 | 10,834,311 | 3.25 |
| 4/02/2025 | 3.22 | 3.56 | 3.20 | 3.54 | 7,501,575 | 3.54 |
| 4/01/2025 | 3.32 | 3.35 | 3.21 | 3.25 | 9,057,297 | 3.25 |
| 3/31/2025 | 3.41 | 3.42 | 3.19 | 3.33 | 10,668,979 | 3.33 |
| 3/28/2025 | 3.59 | 3.64 | 3.51 | 3.56 | 8,327,933 | 3.56 |
| 3/27/2025 | 3.45 | 3.66 | 3.42 | 3.63 | 7,418,310 | 3.63 |
| 3/26/2025 | 3.52 | 3.52 | 3.33 | 3.44 | 10,463,163 | 3.44 |
| 3/25/2025 | 3.66 | 3.68 | 3.48 | 3.48 | 6,288,788 | 3.48 |
| 3/24/2025 | 3.56 | 3.69 | 3.51 | 3.63 | 6,710,108 | 3.63 |
| 3/21/2025 | 3.48 | 3.58 | 3.42 | 3.54 | 7,553,608 | 3.54 |
| 3/20/2025 | 3.54 | 3.71 | 3.52 | 3.54 | 6,140,203 | 3.54 |
| 3/19/2025 | 3.57 | 3.65 | 3.52 | 3.56 | 10,124,900 | 3.56 |
| 3/18/2025 | 3.71 | 3.74 | 3.55 | 3.57 | 6,312,479 | 3.57 |
| 3/17/2025 | 3.61 | 3.84 | 3.61 | 3.74 | 9,243,158 | 3.74 |
| 3/14/2025 | 3.54 | 3.62 | 3.48 | 3.59 | 8,286,083 | 3.59 |
| 3/13/2025 | 3.82 | 3.92 | 3.50 | 3.50 | 10,393,658 | 3.50 |
| 3/12/2025 | 3.91 | 4.01 | 3.73 | 3.82 | 7,668,953 | 3.82 |
| 3/11/2025 | 3.74 | 3.97 | 3.71 | 3.90 | 8,029,866 | 3.90 |
| 3/10/2025 | 3.68 | 3.76 | 3.60 | 3.73 | 8,214,618 | 3.73 |
| 3/07/2025 | 3.70 | 3.80 | 3.58 | 3.75 | 9,990,894 | 3.75 |
| 3/06/2025 | 3.92 | 3.95 | 3.74 | 3.75 | 9,874,044 | 3.75 |
| 3/05/2025 | 4.02 | 4.19 | 3.88 | 4.05 | 11,214,632 | 4.05 |
| 3/04/2025 | 3.95 | 3.96 | 3.75 | 3.92 | 18,573,656 | 3.92 |
| 3/03/2025 | 4.27 | 4.57 | 3.99 | 4.04 | 18,832,601 | 4.04 |
| 2/28/2025 | 3.93 | 4.43 | 3.62 | 4.24 | 49,907,679 | 4.24 |
| 2/27/2025 | 5.38 | 5.64 | 5.25 | 5.26 | 13,640,154 | 5.26 |
| 2/26/2025 | 5.39 | 5.52 | 5.31 | 5.35 | 6,880,386 | 5.35 |
| 2/25/2025 | 5.55 | 5.59 | 5.23 | 5.34 | 7,848,003 | 5.34 |
| 2/24/2025 | 5.71 | 5.88 | 5.47 | 5.55 | 8,416,169 | 5.55 |
| 2/21/2025 | 5.69 | 6.09 | 5.67 | 5.78 | 10,904,297 | 5.78 |
| 2/20/2025 | 5.64 | 5.67 | 5.45 | 5.61 | 7,008,911 | 5.61 |
| 2/19/2025 | 5.50 | 5.73 | 5.44 | 5.65 | 6,618,019 | 5.65 |
| 2/18/2025 | 5.60 | 5.80 | 5.54 | 5.56 | 5,580,399 | 5.56 |
| 2/14/2025 | 5.40 | 5.75 | 5.39 | 5.57 | 8,156,818 | 5.57 |
| 2/13/2025 | 5.41 | 5.42 | 5.06 | 5.34 | 7,747,694 | 5.34 |
| 2/12/2025 | 5.21 | 5.43 | 5.20 | 5.34 | 5,611,201 | 5.34 |
| 2/11/2025 | 5.24 | 5.34 | 5.05 | 5.29 | 9,465,160 | 5.29 |
| 2/10/2025 | 5.77 | 5.78 | 5.30 | 5.32 | 11,161,373 | 5.32 |
| 2/07/2025 | 5.86 | 5.93 | 5.63 | 5.69 | 6,058,833 | 5.69 |
| 2/06/2025 | 6.13 | 6.16 | 5.85 | 5.88 | 5,397,069 | 5.88 |
| 2/05/2025 | 5.86 | 6.10 | 5.83 | 6.10 | 6,132,937 | 6.10 |
| 2/04/2025 | 5.63 | 5.83 | 5.57 | 5.81 | 5,388,868 | 5.81 |
| 2/03/2025 | 5.59 | 5.99 | 5.52 | 5.64 | 9,238,395 | 5.64 |
| 1/31/2025 | 6.12 | 6.15 | 5.81 | 5.85 | 9,082,091 | 5.85 |
| 1/30/2025 | 6.16 | 6.36 | 6.15 | 6.21 | 6,439,187 | 6.21 |
| 1/29/2025 | 6.12 | 6.22 | 5.90 | 6.07 | 9,255,563 | 6.07 |
| 1/28/2025 | 6.28 | 6.30 | 6.07 | 6.19 | 5,743,869 | 6.19 |
| 1/27/2025 | 6.18 | 6.50 | 6.11 | 6.25 | 8,086,406 | 6.25 |
| 1/24/2025 | 6.24 | 6.38 | 5.99 | 6.25 | 6,010,612 | 6.25 |
| 1/23/2025 | 5.90 | 6.21 | 5.70 | 6.19 | 7,878,909 | 6.19 |
| 1/22/2025 | 5.90 | 6.05 | 5.80 | 5.99 | 8,373,894 | 5.99 |
| 1/21/2025 | 5.99 | 6.06 | 5.57 | 5.88 | 11,457,354 | 5.88 |
| 1/17/2025 | 5.90 | 6.00 | 5.79 | 5.91 | 6,557,867 | 5.91 |
| 1/16/2025 | 5.93 | 5.99 | 5.62 | 5.76 | 9,434,866 | 5.76 |
| 1/15/2025 | 6.18 | 6.28 | 5.84 | 5.91 | 9,087,870 | 5.91 |
| 1/14/2025 | 5.94 | 6.44 | 5.87 | 5.89 | 15,611,162 | 5.89 |
| 1/13/2025 | 6.31 | 6.35 | 5.77 | 5.78 | 16,747,798 | 5.78 |
| 1/10/2025 | 7.00 | 7.03 | 6.24 | 6.40 | 18,544,477 | 6.40 |
| 1/08/2025 | 7.30 | 7.34 | 7.00 | 7.17 | 7,951,910 | 7.17 |
| 1/07/2025 | 7.50 | 7.69 | 7.25 | 7.40 | 7,907,014 | 7.40 |
| 1/06/2025 | 7.71 | 7.78 | 7.41 | 7.48 | 5,871,756 | 7.48 |