Date	Open	High	Low	Close	Volume	Change (%)
Mar 12, 2026	4.660	4.740	4.010	4.070	26,372,600	-0.77(-15.91%)
Mar 11, 2026	5.200	5.355	4.780	4.840	21,774,632	-0.36(-6.92%)
Mar 10, 2026	5.410	5.420	5.090	5.200	19,762,004	-0.21(-3.88%)
Mar 09, 2026	5.020	5.630	5.010	5.410	27,544,780	+0.28(+5.46%)
Mar 06, 2026	4.420	5.350	4.380	5.130	44,562,764	+0.55(+12.01%)
Mar 05, 2026	4.200	4.600	4.110	4.580	23,600,980	+0.32(+7.51%)
Mar 04, 2026	3.800	4.280	3.730	4.260	24,631,316	+0.51(+13.75%)
Mar 03, 2026	3.620	3.950	3.570	3.745	13,928,830	-0.04(-1.19%)
Mar 02, 2026	3.670	3.900	3.670	3.790	12,963,485	-0.07(-1.81%)
Feb 27, 2026	3.790	3.905	3.650	3.860	19,051,952	+0.07(+1.85%)
Feb 26, 2026	3.820	3.840	3.500	3.790	22,430,866	-0.04(-1.04%)
Feb 25, 2026	4.170	4.350	3.780	3.830	46,093,816	+0.05(+1.32%)
Feb 24, 2026	3.300	3.900	3.210	3.780	69,546,448	+0.89(+30.80%)
Feb 23, 2026	2.870	2.990	2.810	2.890	11,880,105	+0.02(+0.70%)
Feb 20, 2026	2.830	2.890	2.750	2.870	9,186,959	+0.02(+0.70%)
Feb 19, 2026	2.720	2.870	2.680	2.850	8,645,782	+0.13(+4.78%)
Feb 18, 2026	2.620	2.760	2.600	2.720	7,056,480	+0.10(+3.82%)
Feb 17, 2026	2.550	2.640	2.465	2.620	6,615,626	+0.05(+1.95%)
Feb 13, 2026	2.570	2.650	2.545	2.570	6,428,580	+0.05(+1.98%)
Feb 12, 2026	2.660	2.680	2.500	2.520	5,812,310	-0.08(-3.08%)
Feb 11, 2026	2.580	2.600	2.480	2.600	6,948,676	+0.00(+0.00%)
Feb 10, 2026	2.610	2.725	2.570	2.600	8,486,659	+0.00(+0.00%)
Feb 09, 2026	2.520	2.610	2.460	2.600	6,908,391	+0.07(+2.77%)
Feb 06, 2026	2.420	2.580	2.420	2.530	6,916,224	+0.17(+7.20%)
Feb 05, 2026	2.400	2.460	2.250	2.360	15,684,319	-0.08(-3.28%)
Feb 04, 2026	2.650	2.710	2.430	2.440	12,242,751	-0.20(-7.58%)
Feb 03, 2026	2.620	2.770	2.570	2.640	9,980,628	+0.03(+1.15%)
Feb 02, 2026	2.560	2.660	2.470	2.610	11,076,828	+0.06(+2.35%)
Jan 30, 2026	2.600	2.680	2.530	2.550	9,051,779	-0.08(-3.04%)
Jan 29, 2026	2.750	2.840	2.620	2.630	10,682,213	-0.12(-4.36%)
Jan 28, 2026	2.990	3.030	2.730	2.750	11,334,813	-0.23(-7.72%)
Jan 27, 2026	2.870	3.010	2.870	2.980	15,565,950	+0.09(+3.11%)
Jan 26, 2026	2.640	2.970	2.570	2.890	18,048,636	+0.25(+9.47%)
Jan 23, 2026	2.670	2.690	2.520	2.640	12,112,428	-0.05(-1.86%)
Jan 22, 2026	2.520	2.720	2.490	2.690	13,729,266	+0.18(+7.17%)
Jan 21, 2026	2.450	2.570	2.420	2.510	12,045,840	+0.07(+2.87%)
Jan 20, 2026	2.260	2.555	2.240	2.440	13,980,315	+0.08(+3.39%)
Jan 16, 2026	2.240	2.410	2.225	2.360	23,435,212	+0.14(+6.31%)
Jan 15, 2026	2.370	2.370	2.210	2.220	14,303,413	-0.16(-6.72%)
Jan 14, 2026	2.350	2.405	2.330	2.380	7,571,987	+0.03(+1.28%)
Jan 13, 2026	2.410	2.420	2.290	2.350	10,652,144	-0.05(-2.08%)
Jan 12, 2026	2.480	2.480	2.350	2.400	11,407,170	-0.05(-2.04%)
Jan 09, 2026	2.650	2.720	2.440	2.450	9,854,974	-0.16(-6.13%)
Jan 08, 2026	2.750	2.750	2.560	2.610	10,730,296	-0.16(-5.78%)
Jan 07, 2026	2.610	2.800	2.590	2.770	13,723,921	+0.22(+8.63%)
Jan 06, 2026	2.410	2.650	2.410	2.550	8,873,402	+0.10(+4.08%)
Jan 05, 2026	2.520	2.570	2.410	2.450	14,069,032	-0.07(-2.78%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Iovance Biotherapeutics, Inc. - Common Stock (NQ:IOVA)

Historical Prices