Iovance Biotherapeutics, Inc.IOVANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.56 | $2.66 | $2.47 | $2.61 | 11.10M |
| 1/30/2026 | $2.60 | $2.68 | $2.53 | $2.55 | 9.05M |
| 1/29/2026 | $2.75 | $2.84 | $2.62 | $2.63 | 10.71M |
| 1/28/2026 | $2.99 | $3.03 | $2.73 | $2.75 | 11.35M |
| 1/27/2026 | $2.87 | $3.01 | $2.87 | $2.98 | 15.58M |
| 1/26/2026 | $2.64 | $2.97 | $2.57 | $2.89 | 18.08M |
| 1/23/2026 | $2.67 | $2.69 | $2.52 | $2.64 | 12.11M |
| 1/22/2026 | $2.52 | $2.72 | $2.49 | $2.69 | 13.74M |
| 1/21/2026 | $2.45 | $2.57 | $2.42 | $2.51 | 12.06M |
| 1/20/2026 | $2.26 | $2.56 | $2.24 | $2.44 | 14.03M |
| 1/16/2026 | $2.24 | $2.41 | $2.23 | $2.36 | 23.44M |
| 1/15/2026 | $2.37 | $2.37 | $2.21 | $2.22 | 14.32M |
| 1/14/2026 | $2.35 | $2.40 | $2.33 | $2.38 | 7.58M |
| 1/13/2026 | $2.41 | $2.42 | $2.29 | $2.35 | 10.66M |
| 1/12/2026 | $2.48 | $2.48 | $2.35 | $2.40 | 11.48M |
| 1/9/2026 | $2.65 | $2.72 | $2.44 | $2.45 | 9.86M |
| 1/8/2026 | $2.75 | $2.75 | $2.56 | $2.61 | 10.76M |
| 1/7/2026 | $2.61 | $2.80 | $2.59 | $2.77 | 13.73M |
| 1/6/2026 | $2.41 | $2.65 | $2.41 | $2.55 | 8.88M |
| 1/5/2026 | $2.52 | $2.57 | $2.41 | $2.45 | 14.07M |
| 1/2/2026 | $2.78 | $2.82 | $2.50 | $2.52 | 15.15M |
| 12/31/2025 | $2.71 | $2.83 | $2.69 | $2.73 | 11.18M |
| 12/30/2025 | $2.78 | $2.89 | $2.74 | $2.77 | 9.01M |
| 12/29/2025 | $2.86 | $2.86 | $2.69 | $2.79 | 8.87M |
| 12/26/2025 | $2.92 | $2.99 | $2.82 | $2.85 | 8.11M |
| 12/24/2025 | $2.83 | $2.95 | $2.83 | $2.87 | 7.68M |
| 12/23/2025 | $2.81 | $2.83 | $2.69 | $2.82 | 12.03M |
| 12/22/2025 | $2.48 | $2.78 | $2.47 | $2.78 | 14.22M |
| 12/19/2025 | $2.49 | $2.58 | $2.40 | $2.48 | 29.95M |
| 12/18/2025 | $2.58 | $2.60 | $2.39 | $2.46 | 10.26M |
| 12/17/2025 | $2.26 | $2.57 | $2.26 | $2.52 | 23.27M |
| 12/16/2025 | $2.15 | $2.32 | $2.08 | $2.25 | 14.16M |
| 12/15/2025 | $2.24 | $2.24 | $2.13 | $2.16 | 9.48M |
| 12/12/2025 | $2.24 | $2.26 | $2.17 | $2.20 | 10.62M |
| 12/11/2025 | $2.26 | $2.32 | $2.24 | $2.25 | 13.86M |
| 12/10/2025 | $2.23 | $2.29 | $2.17 | $2.26 | 7.33M |
| 12/9/2025 | $2.29 | $2.33 | $2.24 | $2.25 | 7.04M |
| 12/8/2025 | $2.20 | $2.34 | $2.16 | $2.31 | 14.08M |
| 12/5/2025 | $2.20 | $2.25 | $2.17 | $2.20 | 6.62M |
| 12/4/2025 | $2.20 | $2.24 | $2.16 | $2.20 | 8.75M |
| 12/3/2025 | $2.14 | $2.24 | $2.14 | $2.21 | 7.85M |
| 12/2/2025 | $2.26 | $2.27 | $2.13 | $2.13 | 7.76M |
| 12/1/2025 | $2.42 | $2.42 | $2.22 | $2.23 | 11.80M |
| 11/28/2025 | $2.44 | $2.48 | $2.40 | $2.47 | 3.45M |
| 11/26/2025 | $2.48 | $2.50 | $2.41 | $2.44 | 6.73M |
| 11/25/2025 | $2.53 | $2.54 | $2.41 | $2.48 | 9.52M |
| 11/24/2025 | $2.28 | $2.55 | $2.25 | $2.50 | 16.01M |
| 11/21/2025 | $2.16 | $2.25 | $2.09 | $2.24 | 8.08M |
| 11/20/2025 | $2.29 | $2.36 | $2.16 | $2.18 | 8.56M |
| 11/19/2025 | $2.44 | $2.44 | $2.22 | $2.26 | 9.94M |
| 11/18/2025 | $2.40 | $2.62 | $2.36 | $2.44 | 10.98M |
| 11/17/2025 | $2.49 | $2.54 | $2.36 | $2.42 | 17.83M |
| 11/14/2025 | $2.35 | $2.52 | $2.34 | $2.47 | 16.04M |
| 11/13/2025 | $2.52 | $2.56 | $2.41 | $2.41 | 11.33M |
| 11/12/2025 | $2.64 | $2.72 | $2.47 | $2.54 | 14.76M |
| 11/11/2025 | $2.41 | $2.74 | $2.35 | $2.65 | 26.85M |
| 11/10/2025 | $2.42 | $2.60 | $2.35 | $2.37 | 24.15M |
| 11/7/2025 | $2.25 | $2.38 | $2.08 | $2.30 | 29.62M |
| 11/6/2025 | $2.26 | $2.51 | $2.10 | $2.31 | 83.73M |
| 11/5/2025 | $1.83 | $1.87 | $1.76 | $1.81 | 17.71M |