Iovance Biotherapeutics Inc (IOVA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0858 | 13.2658920695 | 8.1849 | 10.12 | 7.905 | 4662915 | 8.80766594 | CS |
| 4 | 1.2207 | 15.1639751553 | 8.05 | 10.12 | 7.17 | 6730781 | 8.25786257 | CS |
| 12 | -4.1893 | -31.1240713224 | 13.46 | 14.23 | 7.17 | 6884941 | 9.06487116 | CS |
| 26 | 1.5707 | 20.3987012987 | 7.7 | 18.33 | 7.17 | 7779744 | 11.76835171 | CS |
| 52 | 2.1707 | 30.5732394366 | 7.1 | 18.33 | 3.21 | 7325915 | 9.08856132 | CS |
| 156 | -13.7593 | -59.7451150673 | 23.03 | 27.96 | 3.21 | 4702578 | 9.76458556 | CS |
| 260 | -15.3793 | -62.3906693712 | 24.65 | 54.2081 | 3.21 | 3533118 | 13.73750552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 9.43 | 0.3 | 3.29 | 9.1199999 | 9.65 | 9.07 | 5119507 |
| 1721860500 | 9.13 | 0.44 | 5.06 | 8.55 | 9.24 | 8.51 | 7360155 |
| 1721774100 | 8.69 | 0.36 | 4.32 | 8.23 | 8.785 | 8.2101 | 3951277 |
| 1721687700 | 8.33 | 0.37 | 4.65 | 8.07 | 8.35 | 8 | 4104544 |
| 1721428500 | 7.96 | -0.35 | -4.21 | 8.3 | 8.3 | 7.905 | 4258630 |
| 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 | 5635027 |
| 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 | 8.1 | 8.64 | 8.078 | 9646315 |
| 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 | 0.05 | 0.62 | 8.02 | 8.2 | 7.95 | 5321451 |
| 1719614100 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 0 |
| 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 |
| 1718750100 | 8 | -0.08 | -0.99 | 8.01 | 8.11 | 7.81 | 7401420 |
| 1718663700 | 8.08 | -0.08 | -0.98 | 8.05 | 8.1649999 | 7.87 | 5780723 |
| 1718404500 | 8.16 | -0.27 | -3.20 | 8.35 | 8.4 | 8.06 | 6404562 |
| 1718318100 | 8.43 | -0.1 | -1.17 | 8.5399999 | 8.8006 | 8.13 | 6872122 |
| 1718231700 | 8.53 | -0.09 | -1.04 | 9.13 | 9.25 | 8.32 | 9610218 |
| 1718145300 | 8.6199999 | 0.56 | 7.01 | 7.93 | 8.905 | 7.89 | 9563830 |
| 1718058900 | 8.055 | 0.27 | 3.53 | 7.67 | 8.14 | 7.59 | 8876980 |
| 1717799700 | 7.78 | -0.36 | -4.42 | 8.02 | 8.135 | 7.675 | 7219305 |
| 1717713300 | 8.14 | -0.18 | -2.16 | 8.2 | 8.2899999 | 7.98 | 7330612 |
| 1717626900 | 8.32 | 0.22 | 2.72 | 8.15 | 8.43 | 7.97 | 5453324 |
| 1717540500 | 8.1 | -0.27 | -3.23 | 8.35 | 8.44 | 8 | 7878897 |
| 1717454100 | 8.3699999 | -0.51 | -5.74 | 8.8699999 | 9.205 | 8.31 | 12339132 |
| 1717194900 | 8.88 | -0.12 | -1.33 | 8.99 | 9.42 | 8.86 | 7217086 |
| 1717108500 | 9 | -0.28 | -3.02 | 9.42 | 9.445 | 8.88 | 6768740 |
| 1717022100 | 9.28 | -0.42 | -4.33 | 9.53 | 9.58 | 9.13 | 8778532 |
| 1716935700 | 9.7 | -0.31 | -3.10 | 10.22 | 10.26 | 9.68 | 4366674 |
| 1716590100 | 10.01 | -0.25 | -2.44 | 10.87 | 10.875 | 9.85 | 6514439 |
| 1716503700 | 10.26 | -0.07 | -0.68 | 10.38 | 10.38 | 9.91 | 5692226 |
| 1716417300 | 10.33 | 0.01 | 0.10 | 10.29 | 10.54 | 10.095 | 5272102 |
| 1716330900 | 10.32 | -0.03 | -0.29 | 10.33 | 10.84 | 10.145 | 4633521 |
| 1716244500 | 10.35 | 0.11 | 1.07 | 10.18 | 10.45 | 10.08 | 3933387 |
| 1715985300 | 10.24 | -0.19 | -1.82 | 10.44 | 10.59 | 10.175 | 4490529 |
| 1715898900 | 10.43 | -0.25 | -2.34 | 10.7 | 10.8 | 10.31 | 4703447 |
| 1715812500 | 10.68 | -0.04 | -0.37 | 10.99 | 11.4 | 10.64 | 7034549 |
| 1715726100 | 10.72 | -0.16 | -1.47 | 10.92 | 11.18 | 10.64 | 6559584 |
| 1715639700 | 10.88 | -0.09 | -0.78 | 11.21 | 11.47 | 10.42 | 9965701 |
| 1715380500 | 10.965 | -2.49 | -18.48 | 13.04 | 13.195 | 10.7028 | 19248887 |
| 1715294100 | 13.45 | 0.06 | 0.45 | 13.38 | 13.595 | 13.04 | 4687409 |
| 1715207700 | 13.39 | -0.59 | -4.22 | 13.76 | 13.8757 | 13.105 | 4226484 |
| 1715121300 | 13.98 | 0.1 | 0.72 | 13.89 | 14.13 | 13.531 | 3954031 |
| 1715034900 | 13.88 | 0.25 | 1.83 | 13.8 | 14.23 | 13.73 | 4861553 |
| 1714775700 | 13.63 | 0.75 | 5.82 | 13.46 | 13.8799 | 13.3 | 4290620 |
| 1714689300 | 12.88 | 0.38 | 3.04 | 12.87 | 12.9 | 12.31 | 4155572 |
| 1714602900 | 12.5 | 0.72 | 6.11 | 11.83 | 12.9974 | 11.75 | 5769253 |
| 1714516500 | 11.78 | -0.25 | -2.08 | 11.9 | 12.49 | 11.69 | 4417687 |
| 1714430100 | 12.03 | 0.39 | 3.35 | 11.79 | 12.11 | 11.72 | 4557798 |
| 1714170900 | 11.64 | 0.1 | 0.87 | 11.6 | 11.8 | 11.335 | 2488853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
