Iovance Biotherapeutics Inc (IOVA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -3.3033033033 | 9.99 | 10.49 | 9.2 | 4027888 | 9.84777898 | CS |
| 4 | 0.17 | 1.79135932561 | 9.49 | 10.93 | 8.97 | 4505432 | 9.84384303 | CS |
| 12 | 1.36 | 16.3855421687 | 8.3 | 12.5 | 7.11 | 6089639 | 9.77545535 | CS |
| 26 | -2.98 | -23.5759493671 | 12.64 | 14.23 | 7.11 | 6154284 | 9.67908475 | CS |
| 52 | 5.54 | 134.466019417 | 4.12 | 18.33 | 3.21 | 7307902 | 9.85805658 | CS |
| 156 | -16.7 | -63.3535660091 | 26.36 | 27.96 | 3.21 | 5020677 | 9.50238377 | CS |
| 260 | -8.63 | -47.1842536905 | 18.29 | 54.2081 | 3.21 | 3741302 | 13.37413183 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 9.74 | 0.27 | 2.85 | 9.47 | 9.78 | 9.36 | 3415553 |
| 1728599700 | 9.47 | -0.14 | -1.46 | 9.4 | 9.49 | 9.2 | 4604265 |
| 1728513300 | 9.61 | -0.11 | -1.13 | 9.64 | 9.67 | 9.42 | 3750509 |
| 1728426900 | 9.72 | -0.27 | -2.70 | 9.91 | 10.27 | 9.71 | 3638410 |
| 1728340500 | 9.99 | -0.47 | -4.49 | 10.45 | 10.49 | 9.84 | 4023850 |
| 1728081300 | 10.46 | 0.71 | 7.23 | 9.99 | 10.47 | 9.8699999 | 4122405 |
| 1727994900 | 9.755 | -0.01 | -0.05 | 9.67 | 9.89 | 9.57 | 3042200 |
| 1727908500 | 9.76 | 0.41 | 4.39 | 9.25 | 9.83 | 9.145 | 4433440 |
| 1727822100 | 9.35 | -0.04 | -0.43 | 9.3 | 9.42 | 8.97 | 4972095 |
| 1727735700 | 9.39 | -0.22 | -2.29 | 9.49 | 9.92 | 9.335 | 3367310 |
| 1727476500 | 9.61 | 0.36 | 3.89 | 9.4 | 9.75 | 9.28 | 3866605 |
| 1727390100 | 9.25 | 0.03 | 0.33 | 9.44 | 9.6 | 9.1419 | 3212470 |
| 1727303700 | 9.22 | -0.12 | -1.28 | 9.38 | 9.515 | 9.1199999 | 4338313 |
| 1727217300 | 9.34 | -0.32 | -3.31 | 9.66 | 9.74 | 9.33 | 4386246 |
| 1727130900 | 9.66 | -0.49 | -4.83 | 10.18 | 10.22 | 9.64 | 4048613 |
| 1726871700 | 10.15 | -0.2 | -1.93 | 10.38 | 10.5 | 10.015 | 5974856 |
| 1726785300 | 10.35 | 0.18 | 1.77 | 10.6 | 10.71 | 10.29 | 3937260 |
| 1726698900 | 10.17 | -0.25 | -2.40 | 10.41 | 10.93 | 10.15 | 5789640 |
| 1726612500 | 10.42 | 0.61 | 6.22 | 9.94 | 10.55 | 9.9 | 6403030 |
| 1726526100 | 9.81 | -0.53 | -5.13 | 10.32 | 10.369 | 9.725 | 4589242 |
| 1726266900 | 10.34 | 0.88 | 9.30 | 9.49 | 10.54 | 9.46 | 7607877 |
| 1726180500 | 9.46 | 0.11 | 1.18 | 9.31 | 9.6 | 9.17 | 3960710 |
| 1726094100 | 9.35 | 0.17 | 1.85 | 9.1 | 9.45 | 8.99 | 5643348 |
| 1726007700 | 9.18 | -0.68 | -6.90 | 9.82 | 9.8588 | 8.8 | 14390404 |
| 1725921300 | 9.86 | -0.15 | -1.50 | 10.15 | 10.16 | 9.45 | 7831635 |
| 1725662100 | 10.01 | -0.45 | -4.30 | 10.49 | 10.5773 | 9.675 | 6721399 |
| 1725575700 | 10.46 | -0.02 | -0.19 | 10.49 | 10.71 | 10.335 | 3458557 |
| 1725489300 | 10.48 | -0.37 | -3.41 | 10.74 | 10.88 | 10.315 | 4032852 |
| 1725402900 | 10.85 | -0.81 | -6.95 | 11.51 | 11.8 | 10.76 | 6594619 |
| 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 | 6150026 |
| 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 | 10.6 | 10.66 | 10.25 | 5071666 |
| 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 | 10.23 | 10.79 | 9.94 | 6478307 |
| 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 | 7.12 | 7.86 | 7.11 | 8104393 |
| 1722638100 | 7.79 | -0.37 | -4.53 | 7.73 | 7.97 | 7.56 | 6844719 |
| 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 | 9.07 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
