IOVA
Iovance Biotherapeutics, Inc. NGM · IOVA
$5.00
+0.34
(+7.30%)
Extended · +1.79σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment IOVA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $4.52 | $5.07 | $4.44 | $5.00 | 23.1M |
| 2026-07-16 | $4.63 | $5.13 | $4.60 | $4.66 | 28.2M |
| 2026-07-15 | $3.92 | $4.80 | $3.76 | $4.74 | 43.7M |
| 2026-07-14 | $4.06 | $4.07 | $3.90 | $3.93 | 13.4M |
| 2026-07-13 | $4.16 | $4.17 | $4.00 | $4.04 | 13.3M |
| 2026-07-10 | $4.41 | $4.45 | $4.15 | $4.23 | 9.9M |
| 2026-07-09 | $4.30 | $4.53 | $4.28 | $4.37 | 13.7M |
| 2026-07-08 | $4.33 | $4.48 | $4.19 | $4.28 | 10.3M |
| 2026-07-07 | $4.25 | $4.41 | $4.07 | $4.35 | 11.6M |
| 2026-07-06 | $4.30 | $4.54 | $4.18 | $4.19 | 12.8M |
| 2026-07-02 | $4.07 | $4.32 | $3.89 | $4.31 | 20.5M |
| 2026-07-01 | $4.16 | $4.30 | $3.85 | $3.97 | 21.4M |
| 2026-06-30 | $4.23 | $4.33 | $4.14 | $4.16 | 10.3M |
| 2026-06-29 | $4.33 | $4.46 | $4.17 | $4.21 | 10.7M |
| 2026-06-26 | $4.22 | $4.41 | $4.13 | $4.25 | 23.7M |
| 2026-06-25 | $4.26 | $4.34 | $4.14 | $4.21 | 9.0M |
| 2026-06-24 | $4.55 | $4.76 | $4.22 | $4.25 | 15.6M |
| 2026-06-23 | $4.00 | $4.52 | $3.99 | $4.44 | 18.0M |
| 2026-06-22 | $3.92 | $4.20 | $3.91 | $4.06 | 11.6M |
| 2026-06-18 | $3.97 | $4.05 | $3.85 | $3.91 | 23.7M |
| 2026-06-17 | $3.88 | $4.13 | $3.81 | $3.93 | 11.2M |
| 2026-06-16 | $4.07 | $4.13 | $3.80 | $3.82 | 9.0M |
| 2026-06-15 | $4.12 | $4.15 | $3.89 | $4.03 | 12.7M |
| 2026-06-12 | $3.95 | $4.23 | $3.95 | $4.08 | 11.0M |
| 2026-06-11 | $3.78 | $4.02 | $3.70 | $3.96 | 11.5M |
| 2026-06-10 | $3.85 | $4.06 | $3.76 | $3.78 | 8.9M |
| 2026-06-09 | $4.09 | $4.13 | $3.77 | $3.88 | 11.3M |
| 2026-06-08 | $4.29 | $4.35 | $3.98 | $4.00 | 11.3M |
| 2026-06-05 | $4.50 | $4.56 | $4.17 | $4.23 | 19.7M |
| 2026-06-04 | $3.85 | $4.58 | $3.85 | $4.38 | 22.6M |
| 2026-06-03 | $4.10 | $4.12 | $3.77 | $3.79 | 9.7M |
| 2026-06-02 | $3.91 | $4.18 | $3.90 | $4.10 | 12.7M |
| 2026-06-01 | $4.11 | $4.20 | $3.90 | $3.96 | 14.5M |
| 2026-05-29 | $4.19 | $4.23 | $3.88 | $4.10 | 17.3M |
| 2026-05-28 | $4.38 | $4.51 | $4.27 | $4.30 | 9.3M |
| 2026-05-27 | $4.08 | $4.49 | $4.04 | $4.37 | 12.8M |
| 2026-05-26 | $4.08 | $4.25 | $3.95 | $4.10 | 14.6M |
| 2026-05-22 | $3.70 | $4.20 | $3.69 | $4.11 | 23.1M |
| 2026-05-21 | $3.54 | $3.72 | $3.47 | $3.70 | 10.6M |
| 2026-05-20 | $3.48 | $3.65 | $3.48 | $3.54 | 8.9M |
| 2026-05-19 | $3.38 | $3.50 | $3.28 | $3.46 | 8.6M |
| 2026-05-18 | $3.51 | $3.57 | $3.35 | $3.39 | 10.2M |
| 2026-05-15 | $3.46 | $3.50 | $3.41 | $3.45 | 7.9M |
| 2026-05-14 | $3.65 | $3.74 | $3.48 | $3.52 | 12.6M |
| 2026-05-13 | $3.56 | $3.71 | $3.51 | $3.66 | 7.9M |
| 2026-05-12 | $3.74 | $3.74 | $3.51 | $3.56 | 21.0M |
| 2026-05-11 | $3.64 | $4.03 | $3.64 | $3.70 | 19.0M |
| 2026-05-08 | $3.52 | $3.62 | $3.38 | $3.62 | 20.7M |
| 2026-05-07 | $3.51 | $4.08 | $3.46 | $3.55 | 41.0M |
| 2026-05-06 | $3.99 | $4.15 | $3.91 | $4.09 | 17.1M |
| 2026-05-05 | $3.82 | $4.00 | $3.80 | $3.98 | 18.4M |
| 2026-05-04 | $3.44 | $3.88 | $3.41 | $3.85 | 22.6M |
| 2026-05-01 | $3.37 | $3.50 | $3.34 | $3.40 | 9.9M |
| 2026-04-30 | $3.34 | $3.42 | $3.30 | $3.36 | 16.3M |
| 2026-04-29 | $3.37 | $3.37 | $3.27 | $3.31 | 8.9M |
| 2026-04-28 | $3.43 | $3.50 | $3.33 | $3.38 | 11.3M |
| 2026-04-27 | $3.45 | $3.59 | $3.42 | $3.43 | 10.3M |
| 2026-04-24 | $3.49 | $3.57 | $3.40 | $3.44 | 11.7M |
| 2026-04-23 | $3.50 | $3.58 | $3.38 | $3.48 | 15.3M |
| 2026-04-22 | $3.75 | $3.81 | $3.40 | $3.53 | 22.2M |
| 2026-04-21 | $3.79 | $3.91 | $3.65 | $3.70 | 11.0M |
| 2026-04-20 | $3.75 | $3.86 | $3.66 | $3.78 | 9.8M |
| 2026-04-17 | $3.93 | $3.97 | $3.85 | $3.86 | 10.7M |
| 2026-04-16 | $3.82 | $3.87 | $3.71 | $3.80 | 11.0M |
| 2026-04-15 | $3.68 | $3.83 | $3.53 | $3.82 | 12.2M |
| 2026-04-14 | $3.49 | $3.69 | $3.44 | $3.64 | 13.9M |
| 2026-04-13 | $3.69 | $3.81 | $3.42 | $3.46 | 17.9M |
| 2026-04-10 | $3.99 | $4.31 | $3.63 | $3.70 | 44.6M |
| 2026-04-09 | $3.49 | $4.05 | $3.48 | $4.01 | 26.7M |
| 2026-04-08 | $3.46 | $3.50 | $3.25 | $3.47 | 15.6M |
| 2026-04-07 | $3.26 | $3.43 | $3.18 | $3.32 | 9.7M |
| 2026-04-06 | $3.42 | $3.49 | $3.28 | $3.30 | 9.8M |
| 2026-04-02 | $3.34 | $3.51 | $3.32 | $3.43 | 7.8M |
| 2026-04-01 | $3.60 | $3.65 | $3.39 | $3.45 | 9.3M |
| 2026-03-31 | $3.43 | $3.58 | $3.37 | $3.51 | 11.0M |
| 2026-03-30 | $3.51 | $3.51 | $3.26 | $3.32 | 9.9M |
| 2026-03-27 | $3.66 | $3.72 | $3.51 | $3.51 | 8.5M |
| 2026-03-26 | $3.58 | $3.81 | $3.52 | $3.69 | 7.5M |
| 2026-03-25 | $3.73 | $3.97 | $3.69 | $3.75 | 10.6M |
| 2026-03-24 | $3.60 | $3.68 | $3.43 | $3.62 | 11.9M |
| 2026-03-23 | $3.73 | $3.81 | $3.62 | $3.63 | 9.0M |
| 2026-03-20 | $3.87 | $3.96 | $3.61 | $3.69 | 23.5M |
| 2026-03-19 | $3.71 | $3.89 | $3.61 | $3.87 | 10.5M |
| 2026-03-18 | $3.81 | $4.03 | $3.76 | $3.77 | 14.5M |
| 2026-03-17 | $4.02 | $4.12 | $3.83 | $3.89 | 9.7M |
| 2026-03-16 | $3.99 | $4.15 | $3.91 | $4.04 | 14.7M |
| 2026-03-13 | $4.20 | $4.21 | $3.81 | $3.96 | 19.4M |
| 2026-03-12 | $4.66 | $4.74 | $4.01 | $4.07 | 26.4M |
| 2026-03-11 | $5.20 | $5.36 | $4.78 | $4.84 | 20.8M |
| 2026-03-10 | $5.42 | $5.42 | $5.09 | $5.20 | 19.8M |
| 2026-03-09 | $5.02 | $5.63 | $5.01 | $5.41 | 27.6M |
| 2026-03-06 | $4.42 | $5.35 | $4.38 | $5.13 | 44.6M |
| 2026-03-05 | $4.21 | $4.60 | $4.11 | $4.58 | 23.7M |
| 2026-03-04 | $3.80 | $4.28 | $3.73 | $4.26 | 24.7M |
| 2026-03-03 | $3.62 | $3.95 | $3.57 | $3.75 | 14.0M |
| 2026-03-02 | $3.67 | $3.90 | $3.67 | $3.79 | 13.0M |
| 2026-02-27 | $3.79 | $3.91 | $3.65 | $3.86 | 19.1M |
| 2026-02-26 | $3.82 | $3.84 | $3.50 | $3.79 | 22.5M |
| 2026-02-25 | $4.17 | $4.35 | $3.78 | $3.83 | 46.2M |
| 2026-02-24 | $3.30 | $3.90 | $3.21 | $3.78 | 69.7M |
| 2026-02-23 | $2.87 | $2.99 | $2.81 | $2.89 | 12.0M |
| 2026-02-20 | $2.83 | $2.89 | $2.75 | $2.87 | 9.2M |
| 2026-02-19 | $2.72 | $2.87 | $2.68 | $2.85 | 8.7M |
| 2026-02-18 | $2.62 | $2.76 | $2.60 | $2.72 | 7.1M |
| 2026-02-17 | $2.55 | $2.64 | $2.47 | $2.62 | 6.6M |
| 2026-02-13 | $2.57 | $2.65 | $2.55 | $2.57 | 6.4M |
| 2026-02-12 | $2.66 | $2.68 | $2.50 | $2.52 | 5.8M |
| 2026-02-11 | $2.58 | $2.60 | $2.48 | $2.60 | 7.0M |
| 2026-02-10 | $2.61 | $2.73 | $2.57 | $2.60 | 8.5M |
| 2026-02-09 | $2.52 | $2.61 | $2.46 | $2.60 | 6.9M |
| 2026-02-06 | $2.42 | $2.58 | $2.42 | $2.53 | 6.9M |
| 2026-02-05 | $2.40 | $2.46 | $2.25 | $2.36 | 15.8M |
| 2026-02-04 | $2.65 | $2.71 | $2.43 | $2.44 | 12.3M |
| 2026-02-03 | $2.62 | $2.77 | $2.57 | $2.64 | 10.0M |
| 2026-02-02 | $2.56 | $2.66 | $2.47 | $2.61 | 11.1M |
| 2026-01-30 | $2.60 | $2.68 | $2.53 | $2.55 | 9.1M |
| 2026-01-29 | $2.75 | $2.84 | $2.62 | $2.63 | 10.7M |
| 2026-01-28 | $2.99 | $3.03 | $2.73 | $2.75 | 11.4M |
| 2026-01-27 | $2.87 | $3.01 | $2.87 | $2.98 | 15.6M |
| 2026-01-26 | $2.64 | $2.97 | $2.57 | $2.89 | 18.1M |
| 2026-01-23 | $2.67 | $2.69 | $2.52 | $2.64 | 12.1M |
| 2026-01-22 | $2.52 | $2.72 | $2.49 | $2.69 | 13.7M |
| 2026-01-21 | $2.45 | $2.57 | $2.42 | $2.51 | 12.1M |
| 2026-01-20 | $2.26 | $2.56 | $2.24 | $2.44 | 14.0M |