Iovance Biotherapeutics Inc (IOVA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.86 | 9.23737916219 | 9.31 | 10.93 | 9.17 | 5670100 | 10.11461704 | CS |
| 4 | -1.71 | -14.3939393939 | 11.88 | 12.5 | 8.8 | 6098208 | 10.50985448 | CS |
| 12 | 2.12 | 26.3354037267 | 8.05 | 12.5 | 7.11 | 6714380 | 9.41098139 | CS |
| 26 | -3.61 | -26.1973875181 | 13.78 | 15.9 | 7.11 | 6252769 | 10.11493325 | CS |
| 52 | 4.27 | 72.3728813559 | 5.9 | 18.33 | 3.21 | 7419952 | 9.59731713 | CS |
| 156 | -14.34 | -58.5067319461 | 24.51 | 27.96 | 3.21 | 4963612 | 9.57356097 | CS |
| 260 | -10.55 | -50.916988417 | 20.72 | 54.2081 | 3.21 | 3708856 | 13.45713032 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 10.17 | -0.25 | -2.40 | 10.4 | 10.93 | 10.15 | 5738178 |
| 1726612500 | 10.42 | 0.61 | 6.22 | 9.94 | 10.55 | 9.9 | 6335340 |
| 1726526100 | 9.81 | -0.53 | -5.13 | 10.32 | 10.369 | 9.725 | 4493394 |
| 1726266900 | 10.34 | 0.88 | 9.30 | 9.74 | 10.54 | 9.49 | 7382778 |
| 1726180500 | 9.46 | 0.11 | 1.18 | 9.335 | 9.6 | 9.17 | 3884404 |
| 1726094100 | 9.35 | 0.17 | 1.85 | 9.1 | 9.45 | 8.99 | 5643348 |
| 1726007700 | 9.18 | -0.68 | -6.90 | 9.82 | 9.835 | 8.8 | 14175242 |
| 1725921300 | 9.86 | -0.15 | -1.50 | 10.15 | 10.16 | 9.45 | 7831635 |
| 1725662100 | 10.01 | -0.45 | -4.30 | 10.49 | 10.5 | 9.675 | 6664239 |
| 1725575700 | 10.46 | -0.02 | -0.19 | 10.56 | 10.71 | 10.335 | 3381382 |
| 1725489300 | 10.48 | -0.37 | -3.41 | 10.74 | 10.88 | 10.315 | 4032852 |
| 1725402900 | 10.85 | -0.81 | -6.95 | 11.6 | 11.8 | 10.76 | 6424818 |
| 1725057300 | 11.66 | 0.28 | 2.46 | 11.43 | 11.69 | 11.26 | 3961444 |
| 1724970900 | 11.38 | 0.05 | 0.44 | 11.35 | 11.8243 | 11.32 | 4857994 |
| 1724884500 | 11.33 | -0.07 | -0.61 | 11.27 | 11.465 | 11.05 | 4510754 |
| 1724798100 | 11.4 | -0.5 | -4.20 | 11.88 | 12 | 11.19 | 5141718 |
| 1724711700 | 11.9 | 0.03 | 0.25 | 11.92 | 12.075 | 11.645 | 5240526 |
| 1724452500 | 11.87 | 0.25 | 2.15 | 11.71 | 12.5 | 11.69 | 8980182 |
| 1724366100 | 11.62 | -0.21 | -1.78 | 11.88 | 11.98 | 11.6 | 6149875 |
| 1724279700 | 11.83 | 0.54 | 4.78 | 11.28 | 11.89 | 11.28 | 6438788 |
| 1724193300 | 11.29 | 0.1 | 0.89 | 11.02 | 11.36 | 10.94 | 5793312 |
| 1724106900 | 11.19 | 0.69 | 6.57 | 10.51 | 11.2 | 10.49 | 7238727 |
| 1723847700 | 10.5 | -0.17 | -1.59 | 10.43 | 10.66 | 10.25 | 4908669 |
| 1723761300 | 10.67 | 0.56 | 5.54 | 10.31 | 10.745 | 10.21 | 7395855 |
| 1723674900 | 10.11 | -0.63 | -5.87 | 10.845 | 10.94 | 9.8699999 | 7425669 |
| 1723588500 | 10.74 | 0.65 | 6.49 | 10.035 | 10.79 | 9.94 | 6307770 |
| 1723502100 | 10.085 | 0.17 | 1.66 | 9.97 | 10.55 | 9.57 | 10110980 |
| 1723242900 | 9.92 | 1.98 | 24.94 | 9.39 | 10.16 | 8.66 | 23614586 |
| 1723156500 | 7.94 | 0.61 | 8.32 | 7.37 | 8 | 7.315 | 10799138 |
| 1723070100 | 7.33 | -0.41 | -5.30 | 7.95 | 7.9825 | 7.28 | 6857141 |
| 1722983700 | 7.74 | 0.32 | 4.31 | 7.54 | 7.895 | 7.29 | 5247157 |
| 1722897300 | 7.42 | -0.37 | -4.75 | 7.3 | 7.86 | 7.22 | 7940680 |
| 1722638100 | 7.79 | -0.37 | -4.53 | 7.73 | 7.97 | 7.56 | 6594166 |
| 1722551700 | 8.16 | -0.57 | -6.53 | 8.86 | 8.91 | 8.13 | 7364277 |
| 1722465300 | 8.73 | -0.23 | -2.57 | 9.02 | 9.18 | 8.69 | 7175220 |
| 1722378900 | 8.96 | -0.09 | -0.99 | 9.0399999 | 9.09 | 8.78 | 5380658 |
| 1722292500 | 9.05 | -0.2 | -2.16 | 8.43 | 9.155 | 8.27 | 9047008 |
| 1722033300 | 9.25 | -0.18 | -1.91 | 9.7 | 10.12 | 9.0399999 | 6522207 |
| 1721946900 | 9.43 | 0.3 | 3.29 | 9.1199999 | 9.65 | 9.1199999 | 5004009 |
| 1721860500 | 9.13 | 0.44 | 5.06 | 8.55 | 9.24 | 8.525 | 7323124 |
| 1721774100 | 8.69 | 0.4 | 4.83 | 8.23 | 8.785 | 8.2101 | 3951277 |
| 1721687700 | 8.2899999 | 0.33 | 4.15 | 8.07 | 8.32 | 8 | 2892696 |
| 1721428500 | 7.96 | -0.35 | -4.21 | 8.1849 | 8.28 | 7.905 | 4143468 |
| 1721342100 | 8.31 | -0.63 | -7.05 | 8.96 | 9.16 | 8.21 | 5596760 |
| 1721255700 | 8.94 | -0.47 | -4.99 | 9.23 | 9.41 | 8.83 | 5466966 |
| 1721169300 | 9.41 | 0.73 | 8.41 | 8.85 | 9.5601 | 8.74 | 8597244 |
| 1721082900 | 8.68 | -0.05 | -0.57 | 8.74 | 8.875 | 8.5 | 5719958 |
| 1720823700 | 8.73 | 0.29 | 3.44 | 8.55 | 9.105 | 8.41 | 7216354 |
| 1720737300 | 8.44 | 0.66 | 8.48 | 8.28 | 8.64 | 8.17 | 9307492 |
| 1720650900 | 7.78 | 0.24 | 3.18 | 7.57 | 7.89 | 7.55 | 6418061 |
| 1720564500 | 7.54 | 0.24 | 3.29 | 7.27 | 7.67 | 7.17 | 5360053 |
| 1720478100 | 7.3 | 0.02 | 0.27 | 7.35 | 7.5 | 7.19 | 5162818 |
| 1720218900 | 7.28 | -0.11 | -1.49 | 7.36 | 7.46 | 7.17 | 8607002 |
| 1720040640 | 7.39 | -0.34 | -4.40 | 7.78 | 7.89 | 7.295 | 6284991 |
| 1719959700 | 7.73 | -0.33 | -4.09 | 8.0399999 | 8.08 | 7.69 | 4860662 |
| 1719873300 | 8.06 | 0.04 | 0.50 | 8.02 | 8.2 | 7.95 | 5321451 |
| 1719614100 | 8.02 | 0.01 | 0.12 | 8.05 | 8.1979 | 7.6625 | 20650447 |
| 1719527700 | 8.01 | -0.1 | -1.23 | 8.05 | 8.145 | 7.86 | 4723094 |
| 1719441300 | 8.11 | -0.34 | -4.02 | 8.38 | 8.455 | 8.095 | 6193608 |
| 1719354900 | 8.45 | 0.29 | 3.55 | 8.1 | 8.515 | 7.985 | 5463221 |
| 1719268500 | 8.16 | 0.15 | 1.87 | 8.06 | 8.52 | 7.94 | 8701769 |
| 1719009300 | 8.01 | 0.04 | 0.50 | 8.03 | 8.13 | 7.87 | 11440813 |
| 1718922900 | 7.97 | -0.03 | -0.38 | 7.82 | 8.085 | 7.76 | 7132506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
