Iovance Biotherapeutics Inc (IOVA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 6.25 | 1.76 | 2.02 | 1.68 | 13378776 | 1.87383221 | CS |
| 4 | -0.36 | -16.1434977578 | 2.23 | 2.31 | 1.66 | 10546297 | 1.8724706 | CS |
| 12 | -1.19 | -38.8888888889 | 3.06 | 3.73 | 1.6385 | 17322952 | 2.04851393 | CS |
| 26 | -4.44 | -70.3645007924 | 6.31 | 6.5 | 1.6385 | 13344386 | 2.99081052 | CS |
| 52 | -6.23 | -76.9135802469 | 8.1 | 12.505 | 1.6385 | 9927558 | 5.11708012 | CS |
| 156 | -10.46 | -84.8337388483 | 12.33 | 18.33 | 1.6385 | 7059864 | 7.00361713 | CS |
| 260 | -27.66 | -93.6674568236 | 29.53 | 54.2081 | 1.6385 | 5158770 | 9.61075035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 1.87 | -0.06 | -3.11 | 1.9 | 1.93 | 1.85 | 6774860 |
| 1752186900 | 1.93 | -0.06 | -3.02 | 1.96 | 2.02 | 1.89 | 13532775 |
| 1752100500 | 1.99 | 0.22 | 12.43 | 1.79 | 2.0099999 | 1.79 | 18793733 |
| 1752014100 | 1.77 | 0.07 | 4.12 | 1.71 | 1.83 | 1.69 | 10570400 |
| 1751927700 | 1.7 | -0.05 | -2.86 | 1.76 | 1.799 | 1.68 | 11040953 |
| 1751576640 | 1.75 | 0 | 0.00 | 1.77 | 1.78 | 1.73 | 4636041 |
| 1751495700 | 1.75 | 0.01 | 0.57 | 1.76 | 1.8 | 1.73 | 6750280 |
| 1751409300 | 1.74 | 0.02 | 1.16 | 1.72 | 1.82 | 1.67 | 9304086 |
| 1751322900 | 1.72 | 0.03 | 1.78 | 1.72 | 1.77 | 1.7 | 7279475 |
| 1751063700 | 1.69 | -0.05 | -2.87 | 1.75 | 1.75 | 1.66 | 17464129 |
| 1750977300 | 1.74 | -0.04 | -2.25 | 1.75 | 1.77 | 1.69 | 12294513 |
| 1750890900 | 1.78 | -0.1 | -5.32 | 1.889 | 1.89 | 1.73 | 11012743 |
| 1750804500 | 1.88 | 0.03 | 1.62 | 1.86 | 1.94 | 1.82 | 9708420 |
| 1750718100 | 1.85 | -0.13 | -6.57 | 1.94 | 1.965 | 1.84 | 9077020 |
| 1750458900 | 1.98 | -0.06 | -2.94 | 2.07 | 2.088 | 1.97 | 11226367 |
| 1750286100 | 2.04 | 0.02 | 0.99 | 2 | 2.095 | 1.95 | 8357751 |
| 1750199700 | 2.02 | -0.06 | -2.88 | 2.05 | 2.13 | 2.0099999 | 7857257 |
| 1750113300 | 2.08 | -0.16 | -7.14 | 2.22 | 2.22 | 2.0099999 | 12624678 |
| 1749854100 | 2.24 | -0.07 | -3.03 | 2.23 | 2.31 | 2.2 | 8793267 |
| 1749767700 | 2.31 | 0.07 | 3.12 | 2.2 | 2.315 | 2.15 | 13544842 |
| 1749681300 | 2.24 | -0.14 | -5.88 | 2.42 | 2.43 | 2.21 | 17193716 |
| 1749594900 | 2.38 | 0.17 | 7.69 | 2.24 | 2.47 | 2.201 | 20997064 |
| 1749508500 | 2.21 | 0.16 | 7.80 | 2.18 | 2.3 | 2.14 | 18235827 |
| 1749249300 | 2.05 | 0.25 | 13.89 | 1.81 | 2.05 | 1.81 | 20585413 |
| 1749162900 | 1.8 | -0.03 | -1.64 | 1.84 | 1.86 | 1.77 | 6830054 |
| 1749076500 | 1.83 | 0.01 | 0.55 | 1.81 | 1.87 | 1.8 | 5718163 |
| 1748990100 | 1.82 | 0.06 | 3.41 | 1.75 | 1.85 | 1.705 | 9882925 |
| 1748903700 | 1.76 | 0.01 | 0.57 | 1.72 | 1.8094 | 1.72 | 9040939 |
| 1748644500 | 1.75 | -0.08 | -4.37 | 1.82 | 1.828 | 1.71 | 7671112 |
| 1748558100 | 1.83 | 0.08 | 4.57 | 1.78 | 1.85 | 1.7694 | 8764626 |
| 1748471700 | 1.75 | 0.02 | 1.16 | 1.73 | 1.87 | 1.7 | 13086331 |
| 1748385300 | 1.73 | -0.05 | -2.81 | 1.81 | 1.815 | 1.705 | 16058147 |
| 1748039700 | 1.78 | 0.03 | 1.71 | 1.7 | 1.79 | 1.67 | 7851417 |
| 1747953300 | 1.75 | -0.01 | -0.28 | 1.77 | 1.79 | 1.73 | 6105260 |
| 1747866900 | 1.755 | -0.16 | -8.12 | 1.86 | 1.92 | 1.71 | 11922627 |
| 1747780500 | 1.91 | 0.08 | 4.37 | 1.85 | 1.97 | 1.8404 | 15767134 |
| 1747694100 | 1.83 | 0.17 | 10.24 | 1.6399999 | 1.84 | 1.6385 | 15152315 |
| 1747434900 | 1.66 | -0.1 | -5.68 | 1.72 | 1.72 | 1.6399999 | 19405575 |
| 1747348500 | 1.76 | 0.05 | 3.23 | 1.69 | 1.79 | 1.66 | 14334537 |
| 1747262100 | 1.705 | -0.09 | -4.75 | 1.8 | 1.81 | 1.68 | 14514518 |
| 1747175700 | 1.79 | -0.14 | -7.25 | 1.98 | 1.98 | 1.72 | 26774327 |
| 1747089300 | 1.93 | 0.18 | 10.29 | 1.86 | 2.035 | 1.79 | 37566973 |
| 1746830100 | 1.75 | -1.42 | -44.79 | 1.94 | 1.985 | 1.65 | 112258567 |
| 1746743700 | 3.17 | 0.04 | 1.28 | 3.18 | 3.31 | 3.075 | 25802409 |
| 1746657300 | 3.13 | 0.03 | 0.97 | 3.165 | 3.165 | 3.0208 | 8245549 |
| 1746570900 | 3.1 | -0.4 | -11.43 | 3.45 | 3.475 | 3.06 | 12891117 |
| 1746484500 | 3.5 | 0 | 0.00 | 3.51 | 3.73 | 3.49 | 8396423 |
| 1746225300 | 3.5 | 0.17 | 5.11 | 3.38 | 3.61 | 3.38 | 9731405 |
| 1746138900 | 3.33 | -0.26 | -7.24 | 3.6 | 3.6 | 3.32 | 10867455 |
| 1746052500 | 3.59 | 0.03 | 0.84 | 3.45 | 3.63 | 3.405 | 7071294 |
| 1745966100 | 3.56 | -0.05 | -1.39 | 3.61 | 3.66 | 3.54 | 6213293 |
| 1745879700 | 3.61 | 0.1 | 2.85 | 3.54 | 3.65 | 3.49 | 6495172 |
| 1745620500 | 3.51 | 0.15 | 4.46 | 3.32 | 3.64 | 3.25 | 14758615 |
| 1745534100 | 3.36 | 0.17 | 5.33 | 3.22 | 3.37 | 3.18 | 5662713 |
| 1745447700 | 3.19 | -0.02 | -0.62 | 3.34 | 3.43 | 3.165 | 6872820 |
| 1745361300 | 3.21 | 0.13 | 4.22 | 3.15 | 3.22 | 3.04 | 9012143 |
| 1745274900 | 3.08 | 0.02 | 0.65 | 3.06 | 3.345 | 2.9835 | 9639228 |
| 1744929300 | 3.06 | -0.01 | -0.33 | 3.05 | 3.09 | 2.89 | 9647335 |
| 1744842900 | 3.07 | -0.16 | -4.95 | 3.17 | 3.19 | 2.98 | 8130549 |
| 1744756500 | 3.23 | -0.18 | -5.28 | 3.36 | 3.47 | 3.18 | 6704860 |
| 1744670100 | 3.41 | 0.11 | 3.33 | 3.37 | 3.45 | 3.21 | 9748535 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
