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 | -0.43 | -7.55711775044 | 5.69 | 6.09 | 5.23 | 9454948 | 5.45596238 | CS |
| 4 | -0.86 | -14.0522875817 | 6.12 | 6.16 | 5.05 | 7775292 | 5.54929961 | CS |
| 12 | -3.27 | -38.3352872216 | 8.53 | 9.3 | 5.05 | 7806400 | 6.4030151 | CS |
| 26 | -6.01 | -53.3274179237 | 11.27 | 12.505 | 5.05 | 6811750 | 8.12919316 | CS |
| 52 | -12 | -69.5249130939 | 17.26 | 18.33 | 5.05 | 6792374 | 9.56469298 | CS |
| 156 | -10.03 | -65.5984303466 | 15.29 | 18.73 | 3.21 | 5732992 | 8.81429219 | CS |
| 260 | -25.74 | -83.0322580645 | 31 | 54.2081 | 3.21 | 4198174 | 12.33434237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740699300 | 5.26 | -0.09 | -1.68 | 5.38 | 5.64 | 5.25 | 13731169 |
| 1740612900 | 5.35 | 0.01 | 0.19 | 5.385 | 5.5199999 | 5.3099999 | 6882542 |
| 1740526500 | 5.34 | -0.21 | -3.78 | 5.55 | 5.59 | 5.23 | 7854378 |
| 1740440100 | 5.55 | -0.23 | -3.98 | 5.71 | 5.875 | 5.47 | 8420716 |
| 1740180900 | 5.78 | 0.17 | 3.03 | 5.69 | 6.09 | 5.675 | 10900831 |
| 1740094500 | 5.61 | -0.04 | -0.71 | 5.64 | 5.67 | 5.45 | 7013251 |
| 1740008100 | 5.65 | 0.09 | 1.62 | 5.5 | 5.73 | 5.44 | 6618116 |
| 1739921700 | 5.5599999 | -0.01 | -0.18 | 5.6 | 5.8 | 5.54 | 5329112 |
| 1739576100 | 5.57 | 0.23 | 4.31 | 5.4 | 5.745 | 5.39 | 8138914 |
| 1739489700 | 5.34 | 0 | 0.00 | 5.39 | 5.4172 | 5.0599999 | 7749829 |
| 1739403300 | 5.34 | 0.05 | 0.95 | 5.21 | 5.43 | 5.195 | 5600254 |
| 1739316900 | 5.29 | -0.03 | -0.56 | 5.24 | 5.34 | 5.05 | 9435837 |
| 1739230500 | 5.32 | -0.37 | -6.50 | 5.7699999 | 5.7783 | 5.3 | 11161760 |
| 1738971300 | 5.69 | -0.19 | -3.23 | 5.86 | 5.93 | 5.63 | 6053383 |
| 1738884900 | 5.88 | -0.22 | -3.61 | 6.13 | 6.16 | 5.85 | 5397365 |
| 1738798500 | 6.1 | 0.29 | 4.99 | 5.86 | 6.1 | 5.835 | 6318027 |
| 1738712100 | 5.8099999 | 0.17 | 3.01 | 5.63 | 5.83 | 5.57 | 5388112 |
| 1738625700 | 5.64 | -0.21 | -3.59 | 5.59 | 5.99 | 5.5199999 | 9241500 |
| 1738366500 | 5.85 | -0.36 | -5.80 | 6.12 | 6.14 | 5.8099999 | 9049990 |
| 1738280100 | 6.21 | 0.14 | 2.31 | 6.16 | 6.36 | 6.15 | 6383433 |
| 1738193700 | 6.07 | -0.12 | -1.94 | 6.12 | 6.225 | 5.9 | 9255945 |
| 1738107300 | 6.19 | -0.06 | -0.96 | 6.28 | 6.3 | 6.0744999 | 5717826 |
| 1738020900 | 6.25 | 0 | 0.00 | 6.18 | 6.5 | 6.11 | 8036198 |
| 1737761700 | 6.25 | 0.26 | 4.34 | 6.24 | 6.38 | 5.99 | 5848996 |
| 1737675300 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1737588900 | 5.99 | 0.11 | 1.87 | 5.9 | 6.05 | 5.8 | 8081652 |
| 1737502500 | 5.88 | -0.03 | -0.51 | 5.99 | 6.0599999 | 5.57 | 11322700 |
| 1737156900 | 5.91 | 0.15 | 2.60 | 5.88 | 6 | 5.79 | 6553989 |
| 1737070500 | 5.76 | -0.15 | -2.54 | 5.93 | 5.99 | 5.62 | 9453661 |
| 1736984100 | 5.91 | 0.02 | 0.34 | 6.18 | 6.28 | 5.84 | 9090978 |
| 1736897700 | 5.89 | 0.11 | 1.90 | 5.94 | 6.44 | 5.87 | 15611833 |
| 1736811300 | 5.78 | -0.62 | -9.69 | 6.3099999 | 6.3499 | 5.7699999 | 16753072 |
| 1736552100 | 6.4 | -0.77 | -10.74 | 7 | 7.04 | 6.24 | 18525424 |
| 1736379300 | 7.17 | -0.23 | -3.11 | 7.28 | 7.34 | 7 | 7944700 |
| 1736292900 | 7.4 | -0.08 | -1.07 | 7.5 | 7.69 | 7.245 | 7905041 |
| 1736206500 | 7.48 | -0.17 | -2.22 | 7.71 | 7.78 | 7.41 | 5859718 |
| 1735947300 | 7.65 | -0.14 | -1.80 | 7.83 | 7.9747 | 7.565 | 7587066 |
| 1735860900 | 7.79 | 0.39 | 5.27 | 7.54 | 8.15 | 7.4 | 7468113 |
| 1735688100 | 7.4 | 0.23 | 3.21 | 7.27 | 7.445 | 7.12 | 7593267 |
| 1735601700 | 7.17 | -0.2 | -2.71 | 7.24 | 7.34 | 7.05 | 9749688 |
| 1735342500 | 7.37 | -0.23 | -3.03 | 7.55 | 7.62 | 7.21 | 7357206 |
| 1735256100 | 7.6 | 0.11 | 1.47 | 7.4 | 7.63 | 7.27 | 6162645 |
| 1735077840 | 7.49 | 0.03 | 0.40 | 7.45 | 7.5 | 7.24 | 3542933 |
| 1734996900 | 7.46 | 0.08 | 1.08 | 7.38 | 7.655 | 7.36 | 7338818 |
| 1734737700 | 7.38 | 0.16 | 2.22 | 7.17 | 7.44 | 7.07 | 11167607 |
| 1734651300 | 7.22 | -0.04 | -0.55 | 7.46 | 7.4962 | 7.18 | 9662689 |
| 1734564900 | 7.26 | -0.55 | -7.04 | 7.84 | 7.86 | 7.0602 | 7048076 |
| 1734478500 | 7.81 | -0.03 | -0.38 | 7.73 | 7.85 | 7.635 | 4274679 |
| 1734392100 | 7.84 | 0.01 | 0.13 | 7.93 | 8.14 | 7.79 | 5397721 |
| 1734132900 | 7.83 | -0.13 | -1.63 | 7.9 | 8.029 | 7.69 | 5538078 |
| 1734046500 | 7.96 | -0.62 | -7.23 | 8.52 | 8.56 | 7.9443 | 6914654 |
| 1733960100 | 8.58 | -0.01 | -0.12 | 8.65 | 8.7449999 | 8.38 | 4666175 |
| 1733873700 | 8.59 | -0.35 | -3.91 | 8.8699999 | 8.9 | 8.535 | 4890750 |
| 1733787300 | 8.94 | -0.09 | -1.00 | 9.13 | 9.3 | 8.895 | 3175125 |
| 1733528100 | 9.03 | 0.56 | 6.61 | 8.53 | 9.05 | 8.53 | 3847704 |
| 1733441700 | 8.47 | -0.26 | -2.98 | 8.74 | 8.83 | 8.43 | 3722820 |
| 1733355300 | 8.73 | 0 | 0.00 | 8.65 | 8.9 | 8.65 | 3538614 |
| 1733268900 | 8.73 | -0.34 | -3.75 | 8.98 | 9.16 | 8.72 | 4607603 |
| 1733182500 | 9.07 | -0.25 | -2.68 | 9.28 | 9.375 | 9.05 | 4680403 |
| 1732917840 | 9.32 | -0.08 | -0.85 | 9.52 | 9.52 | 9.195 | 2864417 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
