Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2026	2.780	2.820	2.500	2.520	15,149,669	-0.21(-7.69%)
Dec 31, 2025	2.710	2.830	2.690	2.730	11,176,143	-0.04(-1.44%)
Dec 30, 2025	2.780	2.885	2.740	2.770	8,994,127	-0.02(-0.72%)
Dec 29, 2025	2.860	2.860	2.690	2.790	8,860,101	-0.06(-2.11%)
Dec 26, 2025	2.920	2.990	2.820	2.850	8,113,432	-0.02(-0.70%)
Dec 24, 2025	2.830	2.950	2.830	2.870	7,684,524	+0.05(+1.77%)
Dec 23, 2025	2.810	2.830	2.690	2.820	12,017,283	+0.04(+1.44%)
Dec 22, 2025	2.480	2.780	2.470	2.780	14,209,007	+0.30(+12.10%)
Dec 19, 2025	2.490	2.580	2.395	2.480	29,951,812	+0.02(+0.81%)
Dec 18, 2025	2.580	2.600	2.390	2.460	10,258,955	-0.06(-2.38%)
Dec 17, 2025	2.260	2.570	2.260	2.520	23,258,012	+0.27(+12.00%)
Dec 16, 2025	2.150	2.320	2.080	2.250	14,149,489	+0.09(+4.17%)
Dec 15, 2025	2.240	2.240	2.130	2.160	9,472,587	-0.04(-1.82%)
Dec 12, 2025	2.240	2.260	2.170	2.200	10,617,608	-0.05(-2.22%)
Dec 11, 2025	2.260	2.320	2.240	2.250	13,797,946	-0.01(-0.44%)
Dec 10, 2025	2.230	2.290	2.175	2.260	7,322,788	+0.01(+0.44%)
Dec 09, 2025	2.290	2.325	2.240	2.250	7,022,084	-0.06(-2.60%)
Dec 08, 2025	2.200	2.340	2.160	2.310	14,066,970	+0.11(+5.00%)
Dec 05, 2025	2.200	2.250	2.175	2.200	6,622,491	+0.00(+0.00%)
Dec 04, 2025	2.200	2.240	2.160	2.200	8,729,219	-0.01(-0.45%)
Dec 03, 2025	2.140	2.235	2.140	2.210	7,838,775	+0.08(+3.51%)
Dec 02, 2025	2.260	2.269	2.130	2.135	7,750,152	-0.10(-4.26%)
Dec 01, 2025	2.420	2.420	2.220	2.230	11,794,078	-0.24(-9.72%)
Nov 28, 2025	2.440	2.480	2.400	2.470	3,445,707	+0.03(+1.23%)
Nov 26, 2025	2.480	2.500	2.410	2.440	6,730,195	-0.04(-1.61%)
Nov 25, 2025	2.530	2.540	2.410	2.480	9,515,957	-0.02(-0.80%)
Nov 24, 2025	2.280	2.545	2.250	2.500	16,007,151	+0.26(+11.61%)
Nov 21, 2025	2.160	2.250	2.090	2.240	8,081,842	+0.06(+2.75%)
Nov 20, 2025	2.290	2.360	2.160	2.180	8,540,638	-0.08(-3.54%)
Nov 19, 2025	2.440	2.440	2.220	2.260	9,905,153	-0.18(-7.38%)
Nov 18, 2025	2.400	2.620	2.360	2.440	10,974,908	+0.02(+0.83%)
Nov 17, 2025	2.480	2.540	2.360	2.420	17,818,592	-0.05(-2.02%)
Nov 14, 2025	2.350	2.520	2.340	2.470	16,042,421	+0.06(+2.49%)
Nov 13, 2025	2.520	2.560	2.410	2.410	11,313,993	-0.13(-5.12%)
Nov 12, 2025	2.640	2.720	2.470	2.540	14,719,434	-0.11(-4.15%)
Nov 11, 2025	2.410	2.740	2.350	2.650	26,804,416	+0.28(+11.81%)
Nov 10, 2025	2.415	2.600	2.350	2.370	23,976,196	+0.07(+3.04%)
Nov 07, 2025	2.250	2.380	2.080	2.300	29,618,724	-0.01(-0.43%)
Nov 06, 2025	2.260	2.510	2.100	2.310	83,667,312	+0.50(+27.62%)
Nov 05, 2025	1.830	1.870	1.760	1.810	17,602,004	-0.01(-0.55%)
Nov 04, 2025	1.880	1.930	1.805	1.820	15,984,295	-0.13(-6.67%)

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