NASDAQ:IOVA | Historical Stock Price | IOVANCE BIOTHERAPEUTICS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-10-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$2.67$7.51$21.12$59.38$166.952010-10-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$27.68$27.68995,200——
2019-12-30$27.59$27.59825,400——
2019-12-27$27.82$27.82901,300——
2019-12-26$28.90$28.90678,700——
2019-12-24$29.39$29.39570,600——
2019-12-23$28.86$28.861,517,700——
2019-12-20$29.41$29.413,102,800——
2019-12-19$28.01$28.011,141,300——
2019-12-18$28.37$28.371,462,000——
2019-12-17$28.05$28.051,764,300——
2019-12-16$27.50$27.501,643,900——
2019-12-13$26.14$26.141,197,300——
2019-12-12$25.17$25.17753,400——
2019-12-11$25.13$25.13896,000——
2019-12-10$25.59$25.591,281,800——
2019-12-09$25.63$25.631,609,000——
2019-12-06$24.72$24.721,080,100——
2019-12-05$24.87$24.871,576,400——
2019-12-04$24.71$24.711,558,900——
2019-12-03$24.50$24.502,480,000——
2019-12-02$22.66$22.661,182,700——
2019-11-29$22.83$22.83446,500——
2019-11-27$23.00$23.00852,700——
2019-11-26$22.55$22.551,148,800——
2019-11-25$22.90$22.901,400,100——
2019-11-22$21.63$21.63992,800——
2019-11-21$21.95$21.952,926,100——
2019-11-20$22.97$22.971,292,100——
2019-11-19$22.80$22.801,063,400——
2019-11-18$22.22$22.22529,500——
2019-11-15$22.74$22.74621,900——
2019-11-14$22.20$22.20817,200——
2019-11-13$22.62$22.62815,100——
2019-11-12$22.90$22.901,359,600——
2019-11-11$23.87$23.871,795,000——
2019-11-08$23.62$23.622,837,000——
2019-11-07$20.66$20.661,150,100——
2019-11-06$21.25$21.251,000,200——
2019-11-05$21.81$21.812,429,600——
2019-11-04$20.46$20.461,554,600——
2019-11-01$21.97$21.971,254,400——
2019-10-31$21.13$21.13843,600——
2019-10-30$20.77$20.77664,000——
2019-10-29$21.20$21.20840,900——
2019-10-28$20.23$20.23757,700——
2019-10-25$20.51$20.51902,900——
2019-10-24$20.28$20.28734,200——
2019-10-23$20.46$20.46871,800——
2019-10-22$20.62$20.621,421,100——
2019-10-21$20.12$20.121,029,600——
2019-10-18$19.57$19.571,153,700——
2019-10-17$19.45$19.451,245,100——
2019-10-16$18.25$18.25873,100——
2019-10-15$18.40$18.401,139,900——
2019-10-14$17.95$17.95852,000——
2019-10-11$18.27$18.27882,400——
2019-10-10$18.16$18.16710,000——
2019-10-09$18.15$18.15655,400——
2019-10-08$18.62$18.621,178,400——
2019-10-07$19.48$19.481,117,300——
2019-10-04$19.36$19.36767,500——
2019-10-03$19.46$19.46964,600——
2019-10-02$19.46$19.461,596,200——
2019-10-01$18.21$18.211,660,100——
2019-09-30$18.20$18.201,461,200——
2019-09-27$17.99$17.991,085,200——
2019-09-26$18.24$18.24960,700——
2019-09-25$18.79$18.792,467,700——
2019-09-24$20.31$20.312,497,300——
2019-09-23$19.75$19.753,046,600——
2019-09-20$20.94$20.944,787,600——
2019-09-19$20.72$20.721,202,400——
2019-09-18$20.78$20.781,674,500——
2019-09-17$21.19$21.191,047,800——
2019-09-16$21.15$21.151,291,600——
2019-09-13$21.44$21.44954,300——
2019-09-12$20.72$20.721,376,600——
2019-09-11$20.58$20.581,582,100——
2019-09-10$20.29$20.291,237,200——
2019-09-09$19.95$19.951,130,100——
2019-09-06$20.90$20.901,161,200——
2019-09-05$21.03$21.031,064,700——
2019-09-04$21.42$21.421,289,900——
2019-09-03$20.27$20.271,416,000——
2019-08-30$21.01$21.01718,300——
2019-08-29$21.00$21.00820,300——
2019-08-28$20.28$20.28958,200——
2019-08-27$19.69$19.691,063,700——
2019-08-26$20.23$20.231,247,900——
2019-08-23$19.60$19.60818,400——
2019-08-22$19.51$19.51766,100——
2019-08-21$20.00$20.00889,200——
2019-08-20$19.70$19.701,973,900——
2019-08-19$19.98$19.982,056,400——
2019-08-16$20.95$20.951,068,300——
2019-08-15$20.02$20.021,308,000——
2019-08-14$20.52$20.521,546,200——
2019-08-13$21.36$21.36966,900——
2019-08-12$21.89$21.89929,500——
2019-08-09$22.24$22.24721,400——
2019-08-08$22.37$22.37777,700——
2019-08-07$21.92$21.921,096,500——
2019-08-06$22.48$22.482,783,800——
2019-08-05$22.50$22.502,079,000——
2019-08-02$23.72$23.722,864,500——
2019-08-01$25.17$25.171,316,200——
2019-07-31$24.59$24.591,123,200——
2019-07-30$24.77$24.77895,500——
2019-07-29$24.65$24.65911,700——
2019-07-26$24.90$24.901,210,600——
2019-07-25$24.29$24.291,321,800——
2019-07-24$25.71$25.71864,300——
2019-07-23$26.00$26.00837,700——
2019-07-22$25.95$25.95822,300——
2019-07-19$25.47$25.471,197,500——
2019-07-18$25.78$25.781,778,700——
2019-07-17$24.48$24.48953,700——
2019-07-16$24.84$24.84991,600——
2019-07-15$24.44$24.44595,100——
2019-07-12$23.91$23.91874,900——
2019-07-11$23.93$23.931,001,900——
2019-07-10$24.03$24.031,681,000——
2019-07-09$24.67$24.67805,700——
2019-07-08$24.20$24.201,012,300——
2019-07-05$24.53$24.531,042,400——
2019-07-03$24.83$24.83932,800——
2019-07-02$23.94$23.942,966,500——
2019-07-01$24.62$24.622,144,400——
2019-06-28$24.52$24.525,990,400——
2019-06-27$22.59$22.591,826,200——
2019-06-26$21.42$21.42803,400——
2019-06-25$21.75$21.751,404,300——
2019-06-24$21.33$21.331,759,500——
2019-06-21$21.61$21.614,177,900——
2019-06-20$22.41$22.411,930,500——
2019-06-19$22.38$22.381,707,600——
2019-06-18$22.40$22.402,309,300——
2019-06-17$21.95$21.953,823,000——
2019-06-14$19.10$19.10957,000——
2019-06-13$19.39$19.391,339,200——
2019-06-12$19.51$19.511,233,900——
2019-06-11$18.93$18.931,946,600——
2019-06-10$19.93$19.932,770,700——
2019-06-07$19.09$19.091,841,700——
2019-06-06$18.47$18.471,765,600——
2019-06-05$17.63$17.631,015,200——
2019-06-04$17.60$17.601,942,500——
2019-06-03$18.04$18.044,051,500——
2019-05-31$16.35$16.355,088,500——
2019-05-30$17.83$17.832,046,900——
2019-05-29$17.11$17.111,453,500——
2019-05-28$16.94$16.941,802,200——
2019-05-24$17.25$17.251,743,100——
2019-05-23$17.44$17.444,980,000——
2019-05-22$16.63$16.631,544,600——
2019-05-21$16.20$16.202,062,100——
2019-05-20$15.61$15.613,387,000——
2019-05-17$15.03$15.032,929,400——
2019-05-16$15.28$15.2819,143,000——
2019-05-15$11.23$11.231,046,100——
2019-05-14$10.81$10.811,218,100——
2019-05-13$10.17$10.171,076,800——
2019-05-10$11.09$11.09694,700——
2019-05-09$10.73$10.73569,900——
2019-05-08$10.83$10.831,096,200——
2019-05-07$11.01$11.01673,800——
2019-05-06$11.46$11.461,327,200——
2019-05-03$11.39$11.39809,800——
2019-05-02$10.90$10.90676,000——
2019-05-01$11.14$11.14862,800——
2019-04-30$11.40$11.401,148,800——
2019-04-29$11.44$11.441,030,300——
2019-04-26$11.10$11.10673,100——
2019-04-25$11.02$11.02772,800——
2019-04-24$10.89$10.89769,900——
2019-04-23$10.99$10.991,231,900——
2019-04-22$11.05$11.05705,100——
2019-04-18$10.84$10.84951,400——
2019-04-17$10.77$10.771,263,600——
2019-04-16$11.28$11.281,082,200——
2019-04-15$11.15$11.15761,700——
2019-04-12$11.63$11.63964,300——
2019-04-11$11.54$11.54754,200——
2019-04-10$11.68$11.68682,500——
2019-04-09$11.49$11.491,019,500——
2019-04-08$11.85$11.851,799,100——
2019-04-05$12.64$12.643,056,600——
2019-04-04$12.28$12.283,204,800——
2019-04-03$11.80$11.804,515,100——
2019-04-02$9.80$9.80625,000——
2019-04-01$9.78$9.78859,700——
2019-03-29$9.51$9.51780,500——
2019-03-28$9.48$9.48421,000——
2019-03-27$9.38$9.38509,500——
2019-03-26$9.55$9.55549,300——
2019-03-25$9.45$9.45526,600——
2019-03-22$9.55$9.55778,800——
2019-03-21$10.31$10.31558,200——
2019-03-20$10.02$10.02501,900——
2019-03-19$10.21$10.21458,500——
2019-03-18$10.35$10.35844,800——
2019-03-15$9.94$9.942,865,500——
2019-03-14$10.00$10.00716,200——
2019-03-13$10.46$10.46536,600——
2019-03-12$10.42$10.42592,600——
2019-03-11$10.30$10.30748,600——
2019-03-08$9.86$9.86762,000——
2019-03-07$10.14$10.141,000,900——
2019-03-06$10.16$10.162,297,700——
2019-03-05$11.05$11.051,286,900——
2019-03-04$11.26$11.261,293,400——
2019-03-01$10.77$10.771,457,800——
2019-02-28$10.27$10.271,174,100——
2019-02-27$10.65$10.65788,300——
2019-02-26$10.45$10.451,461,800——
2019-02-25$10.49$10.49882,800——
2019-02-22$9.81$9.81632,000——
2019-02-21$9.87$9.87599,200——
2019-02-20$9.89$9.89695,700——
2019-02-19$10.23$10.231,185,000——
2019-02-15$10.33$10.33815,500——
2019-02-14$9.88$9.88526,700——
2019-02-13$9.78$9.78550,400——
2019-02-12$9.69$9.69614,500——
2019-02-11$9.59$9.59535,800——
2019-02-08$9.72$9.72864,400——
2019-02-07$9.66$9.661,225,700——
2019-02-06$9.83$9.83641,900——
2019-02-05$9.50$9.50965,700——
2019-02-04$10.02$10.021,396,700——
2019-02-01$9.26$9.261,358,700——
2019-01-31$9.15$9.15975,300——
2019-01-30$8.69$8.69751,600——
2019-01-29$8.41$8.41832,000——
2019-01-28$8.43$8.43759,600——
2019-01-25$8.97$8.97604,800——
2019-01-24$8.67$8.67900,100——
2019-01-23$8.44$8.44820,100——
2019-01-22$8.78$8.78945,200——
2019-01-18$9.42$9.42744,800——
2019-01-17$9.36$9.36637,600——
2019-01-16$9.31$9.31821,900——
2019-01-15$9.42$9.42957,600——
2019-01-14$9.02$9.02702,000——
2019-01-11$9.51$9.511,049,600——
2019-01-10$9.38$9.381,031,200——
2019-01-09$9.45$9.45915,300——
2019-01-08$9.62$9.621,315,100——
2019-01-07$9.52$9.521,102,700——
2019-01-04$9.53$9.531,261,900——
2019-01-03$8.89$8.891,347,500——
2019-01-02$9.45$9.451,314,800——