Register for streaming realtime charts, analysis tools, and prices.
IOVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 11.71 | -0.15 | -1.26% | 11.92 | 12.14 | 11.68 | 2,932,111 |
| Apr 23 2024 | 11.86 | 0.54 | 4.77% | 11.42 | 11.97 | 11.41 | 3,882,404 |
| Apr 22 2024 | 11.32 | 0.01 | 0.09% | 11.54 | 11.635 | 11.07 | 2,404,921 |
| Apr 19 2024 | 11.31 | -0.41 | -3.50% | 11.60 | 11.69 | 11.01 | 5,263,514 |
| Apr 18 2024 | 11.72 | -0.08 | -0.68% | 11.68 | 11.94 | 11.47 | 3,700,058 |
| Apr 17 2024 | 11.80 | -0.12 | -1.01% | 11.96 | 12.115 | 11.645 | 3,138,048 |
| Apr 16 2024 | 11.92 | 0.03 | 0.25% | 11.79 | 12.135 | 11.65 | 5,037,850 |
| Apr 15 2024 | 11.89 | -0.47 | -3.80% | 12.35 | 12.53 | 11.66 | 6,385,208 |
| Apr 12 2024 | 12.36 | -0.83 | -6.29% | 13.01 | 13.13 | 12.15 | 4,496,723 |
| Apr 11 2024 | 13.19 | 0.61 | 4.85% | 12.64 | 13.22 | 12.4901 | 3,754,826 |
| Apr 10 2024 | 12.58 | -0.64 | -4.84% | 12.68 | 12.73 | 12.22 | 5,110,534 |
| Apr 09 2024 | 13.22 | 0.15 | 1.15% | 13.07 | 13.30 | 12.91 | 4,225,072 |
| Apr 08 2024 | 13.07 | -0.46 | -3.40% | 13.60 | 13.60 | 12.89 | 4,660,279 |
| Apr 05 2024 | 13.53 | -0.07 | -0.51% | 13.48 | 13.89 | 13.3474 | 3,261,802 |
| Apr 04 2024 | 13.60 | -0.41 | -2.93% | 14.08 | 14.21 | 13.40 | 4,094,992 |
| Apr 03 2024 | 14.01 | 0.24 | 1.74% | 13.59 | 14.20 | 13.27 | 4,554,378 |
| Apr 02 2024 | 13.77 | -0.42 | -2.96% | 13.85 | 14.155 | 13.56 | 5,073,620 |
| Apr 01 2024 | 14.19 | -0.63 | -4.25% | 14.71 | 14.77 | 13.99 | 4,005,151 |
| Mar 28 2024 | 14.82 | 0.72 | 5.11% | 14.12 | 15.18 | 14.10 | 6,187,124 |
| Mar 27 2024 | 14.10 | 0.05 | 0.36% | 14.20 | 14.32 | 13.75 | 4,109,899 |
| Mar 26 2024 | 14.05 | -0.48 | -3.30% | 14.81 | 15.04 | 13.94 | 5,097,123 |
| Mar 25 2024 | 14.53 | -0.49 | -3.26% | 15.00 | 15.50 | 14.44 | 4,574,214 |
| Mar 22 2024 | 15.02 | -0.34 | -2.21% | 15.234 | 15.44 | 14.855 | 3,692,375 |
| Mar 21 2024 | 15.36 | 0.43 | 2.88% | 15.04 | 15.90 | 15.02 | 7,289,607 |
| Mar 20 2024 | 14.93 | 1.03 | 7.41% | 13.90 | 15.005 | 13.70 | 5,862,655 |
| Mar 19 2024 | 13.90 | -0.13 | -0.93% | 13.78 | 14.27 | 13.60 | 5,229,213 |
| Mar 18 2024 | 14.03 | 0.12 | 0.86% | 14.05 | 14.6497 | 13.60 | 6,690,617 |
| Mar 15 2024 | 13.91 | -0.30 | -2.11% | 14.07 | 14.17 | 13.682 | 17,914,533 |
| Mar 14 2024 | 14.21 | -0.52 | -3.53% | 14.70 | 14.82 | 13.93 | 7,130,111 |
| Mar 13 2024 | 14.73 | 0.01 | 0.07% | 14.70 | 15.01 | 14.35 | 6,396,674 |
| Mar 12 2024 | 14.72 | -0.38 | -2.52% | 15.10 | 15.29 | 14.60 | 7,210,655 |
| Mar 11 2024 | 15.10 | -0.60 | -3.82% | 15.70 | 15.99 | 14.80 | 7,944,912 |
| Mar 08 2024 | 15.70 | -0.92 | -5.54% | 16.834 | 17.14 | 15.105 | 11,445,607 |
| Mar 07 2024 | 16.62 | -0.54 | -3.15% | 17.40 | 17.55 | 16.52 | 6,336,605 |
| Mar 06 2024 | 17.16 | 0.67 | 4.06% | 16.83 | 17.64 | 16.69 | 8,232,715 |
| Mar 05 2024 | 16.49 | -0.47 | -2.77% | 16.75 | 17.281 | 15.96 | 8,659,255 |
| Mar 04 2024 | 16.96 | 0.17 | 1.01% | 18.095 | 18.24 | 16.62 | 12,321,396 |
| Mar 01 2024 | 16.79 | 0.88 | 5.53% | 16.36 | 17.19 | 16.26 | 10,999,321 |
| Feb 29 2024 | 15.91 | -1.52 | -8.72% | 16.83 | 17.41 | 15.50 | 17,502,665 |
| Feb 28 2024 | 17.43 | -0.04 | -0.23% | 17.26 | 18.33 | 16.95 | 11,801,126 |
| Feb 27 2024 | 17.47 | 0.87 | 5.24% | 16.82 | 17.60 | 16.15 | 11,460,732 |
| Feb 26 2024 | 16.60 | 0.83 | 5.26% | 15.80 | 17.28 | 15.80 | 15,725,185 |
| Feb 23 2024 | 15.77 | -0.17 | -1.07% | 15.96 | 16.4898 | 15.50 | 12,837,610 |
| Feb 22 2024 | 15.94 | 0.17 | 1.08% | 16.37 | 16.9261 | 14.86 | 34,631,657 |
| Feb 21 2024 | 15.77 | 3.74 | 31.09% | 12.10 | 16.05 | 12.0913 | 64,176,902 |
| Feb 20 2024 | 12.03 | 2.88 | 31.48% | 11.65 | 13.41 | 11.31 | 58,680,873 |
| Feb 16 2024 | 9.15 | -0.72 | -7.29% | 9.65 | 10.44 | 8.88 | 15,772,025 |
| Feb 15 2024 | 9.87 | 0.32 | 3.35% | 9.73 | 10.155 | 9.64 | 7,698,516 |
| Feb 14 2024 | 9.55 | 0.39 | 4.26% | 9.48 | 9.64 | 9.20 | 3,659,992 |
| Feb 13 2024 | 9.16 | -0.79 | -7.94% | 9.44 | 9.575 | 8.96 | 6,387,548 |
| Feb 12 2024 | 9.95 | 0.77 | 8.39% | 9.30 | 9.985 | 9.295 | 8,141,250 |
| Feb 09 2024 | 9.18 | 0.50 | 5.76% | 8.83 | 9.345 | 8.69 | 7,185,640 |
| Feb 08 2024 | 8.68 | 0.61 | 7.56% | 8.08 | 8.875 | 7.96 | 6,153,162 |
| Feb 07 2024 | 8.07 | -0.09 | -1.10% | 8.17 | 8.44 | 7.99 | 5,408,021 |
| Feb 06 2024 | 8.16 | 0.24 | 3.03% | 7.90 | 8.2002 | 7.68 | 4,728,193 |
| Feb 05 2024 | 7.92 | 0.02 | 0.25% | 7.76 | 7.975 | 7.62 | 3,191,951 |
| Feb 02 2024 | 7.90 | -0.16 | -1.99% | 7.802 | 7.98 | 7.60 | 5,525,556 |
| Feb 01 2024 | 8.06 | 0.33 | 4.27% | 7.88 | 8.27 | 7.66 | 4,393,266 |
| Jan 31 2024 | 7.73 | -0.11 | -1.40% | 7.78 | 8.2199 | 7.71 | 4,296,886 |
| Jan 30 2024 | 7.84 | -0.46 | -5.54% | 8.20 | 8.23 | 7.80 | 4,395,138 |
| Jan 29 2024 | 8.30 | 0.71 | 9.35% | 7.60 | 8.36 | 7.34 | 7,066,082 |
| Jan 26 2024 | 7.59 | -0.05 | -0.65% | 7.70 | 8.065 | 7.58 | 5,189,647 |
