MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IOVA — Iovance Biotherapeutics, Inc. Common Stock
NasdaqIovance Biotherapeutics, Inc. Common Stock
$14.15
-0.07(-0.46%)
- O
- 14.03
- H
- 14.41
- L
- 13.71
- V
- 11.7M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$14.15
Period Return+343.57%
Period High$15.30
Period Low$1.64
Avg Daily Volume15.50M
Total Trading Days365
IOVA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $14.03 | $14.41 | $13.71 | $14.15 | $-0.07 | -0.46% | 11,695,384 | $14.12 | $13.71 $14.41 |
| Oct 2, 2026 | $14.45 | $14.75 | $13.95 | $14.22 | $-0.02 | -0.11% | 11,922,401 | $14.25 | $13.95 $14.75 |
| Oct 1, 2026 | $14.76 | $15.03 | $14.19 | $14.23 | $-0.59 | -3.98% | 15,967,863 | $14.48 | $14.19 $15.03 |
| Sep 30, 2026 | $14.65 | $15.11 | $14.10 | $14.82 | +$0.37 | +2.56% | 29,341,687 | $14.75 | $14.10 $15.11 |
| Sep 29, 2026 | $12.79 | $15.30 | $12.78 | $14.45 | +$3.46 | +31.48% | 78,165,837 | $14.23 | $12.78 $15.30 |
| Sep 28, 2026 | $10.88 | $11.17 | $10.68 | $10.99 | $-0.01 | -0.09% | 12,233,229 | $10.97 | $10.68 $11.17 |
| Sep 25, 2026 | $10.90 | $11.13 | $10.69 | $11.00 | +$0.20 | +1.85% | 12,633,884 | $10.97 | $10.69 $11.13 |
| Sep 24, 2026 | $10.40 | $10.83 | $10.15 | $10.80 | +$0.61 | +5.99% | 11,926,877 | $10.56 | $10.15 $10.83 |
| Sep 23, 2026 | $10.69 | $10.85 | $10.12 | $10.19 | $-0.45 | -4.23% | 15,917,342 | $10.37 | $10.12 $10.85 |
| Sep 22, 2026 | $10.18 | $10.80 | $10.03 | $10.64 | +$0.45 | +4.42% | 16,058,203 | $10.52 | $10.03 $10.80 |
| Sep 21, 2026 | $10.43 | $10.64 | $10.03 | $10.19 | $-0.06 | -0.59% | 13,129,488 | $10.27 | $10.03 $10.64 |
| Sep 18, 2026 | $10.12 | $10.27 | $9.83 | $10.25 | +$0.23 | +2.30% | 22,879,705 | $10.14 | $9.83 $10.27 |
| Sep 17, 2026 | $10.25 | $10.98 | $9.99 | $10.02 | +$0.15 | +1.52% | 24,203,890 | $10.42 | $9.99 $10.98 |
| Sep 16, 2026 | $9.45 | $9.93 | $9.44 | $9.87 | +$0.51 | +5.45% | 19,693,853 | $9.73 | $9.44 $9.93 |
| Sep 15, 2026 | $9.21 | $9.38 | $8.98 | $9.36 | +$0.10 | +1.08% | 11,039,998 | $9.21 | $8.98 $9.38 |
| Sep 14, 2026 | $8.56 | $9.41 | $8.54 | $9.26 | +$0.66 | +7.67% | 15,871,893 | $9.12 | $8.54 $9.41 |
| Sep 11, 2026 | $8.25 | $8.70 | $8.08 | $8.60 | +$0.46 | +5.65% | 12,388,624 | $8.44 | $8.08 $8.70 |
| Sep 10, 2026 | $8.32 | $8.42 | $8.04 | $8.14 | $-0.29 | -3.44% | 10,570,381 | $8.16 | $8.04 $8.42 |
| Sep 9, 2026 | $8.66 | $8.73 | $8.32 | $8.43 | $-0.27 | -3.10% | 11,938,870 | $8.52 | $8.32 $8.73 |
| Sep 8, 2026 | $8.69 | $8.91 | $8.48 | $8.70 | $-0.09 | -1.02% | 9,543,183 | $8.72 | $8.48 $8.91 |
| Sep 4, 2026 | $8.74 | $8.90 | $8.64 | $8.79 | +$0.09 | +1.03% | 8,079,576 | $8.77 | $8.64 $8.90 |
| Sep 3, 2026 | $8.65 | $8.79 | $8.55 | $8.70 | +$0.08 | +0.93% | 14,637,233 | $8.68 | $8.55 $8.79 |
| Sep 2, 2026 | $8.31 | $8.69 | $8.30 | $8.62 | +$0.34 | +4.11% | 12,290,612 | $8.53 | $8.30 $8.69 |
| Sep 1, 2026 | $8.02 | $8.29 | $7.97 | $8.28 | +$0.11 | +1.35% | 6,760,745 | $8.14 | $7.97 $8.29 |
| Aug 31, 2026 | $7.95 | $8.17 | $7.66 | $8.17 | +$0.16 | +2.00% | 12,127,055 | $7.96 | $7.66 $8.17 |
| Aug 28, 2026 | $8.20 | $8.35 | $7.97 | $8.01 | $-0.25 | -3.03% | 7,693,531 | $8.05 | $7.97 $8.35 |
| Aug 27, 2026 | $8.08 | $8.32 | $7.95 | $8.26 | +$0.18 | +2.23% | 7,437,094 | $8.20 | $7.95 $8.32 |
| Aug 26, 2026 | $8.34 | $8.55 | $8.02 | $8.08 | $-0.36 | -4.27% | 10,102,349 | $8.23 | $8.02 $8.55 |
| Aug 25, 2026 | $8.16 | $8.48 | $8.03 | $8.44 | +$0.38 | +4.71% | 11,907,844 | $8.37 | $8.03 $8.48 |
| Aug 24, 2026 | $8.08 | $8.36 | $7.79 | $8.06 | $-0.23 | -2.77% | 15,731,204 | $8.08 | $7.79 $8.36 |