Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IOVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 7.49 | 0.03 | 0.40% | 7.45 | 7.50 | 7.24 | 3,542,933 |
| Dec 23 2024 | 7.46 | 0.08 | 1.08% | 7.38 | 7.655 | 7.36 | 7,338,818 |
| Dec 20 2024 | 7.38 | 0.16 | 2.22% | 7.17 | 7.44 | 7.07 | 11,167,607 |
| Dec 19 2024 | 7.22 | -0.04 | -0.55% | 7.46 | 7.4962 | 7.18 | 9,662,689 |
| Dec 18 2024 | 7.26 | -0.55 | -7.04% | 7.84 | 7.86 | 7.0602 | 7,048,076 |
| Dec 17 2024 | 7.81 | -0.03 | -0.38% | 7.73 | 7.85 | 7.635 | 4,274,679 |
| Dec 16 2024 | 7.84 | 0.01 | 0.13% | 7.93 | 8.14 | 7.79 | 5,397,721 |
| Dec 13 2024 | 7.83 | -0.13 | -1.63% | 7.90 | 8.029 | 7.69 | 5,538,078 |
| Dec 12 2024 | 7.96 | -0.62 | -7.23% | 8.52 | 8.56 | 7.9443 | 6,914,654 |
| Dec 11 2024 | 8.58 | -0.01 | -0.12% | 8.65 | 8.745 | 8.38 | 4,666,175 |
| Dec 10 2024 | 8.59 | -0.35 | -3.91% | 8.87 | 8.90 | 8.535 | 4,890,750 |
| Dec 09 2024 | 8.94 | -0.09 | -1.00% | 9.13 | 9.30 | 8.895 | 3,175,125 |
| Dec 06 2024 | 9.03 | 0.56 | 6.61% | 8.53 | 9.05 | 8.53 | 3,847,704 |
| Dec 05 2024 | 8.47 | -0.26 | -2.98% | 8.74 | 8.83 | 8.43 | 3,722,820 |
| Dec 04 2024 | 8.73 | 0.00 | 0.00% | 8.65 | 8.90 | 8.65 | 3,538,614 |
| Dec 03 2024 | 8.73 | -0.34 | -3.75% | 8.98 | 9.16 | 8.72 | 4,607,603 |
| Dec 02 2024 | 9.07 | -0.25 | -2.68% | 9.28 | 9.375 | 9.05 | 4,680,403 |
| Nov 29 2024 | 9.32 | -0.08 | -0.85% | 9.52 | 9.52 | 9.195 | 2,864,417 |
| Nov 27 2024 | 9.40 | 0.28 | 3.07% | 9.28 | 9.63 | 9.17 | 5,705,320 |
| Nov 26 2024 | 9.12 | -0.15 | -1.62% | 9.28 | 9.42 | 9.07 | 5,412,676 |
| Nov 25 2024 | 9.27 | 0.72 | 8.42% | 8.91 | 9.70 | 8.89 | 9,837,428 |
| Nov 22 2024 | 8.55 | 0.31 | 3.76% | 8.15 | 8.715 | 8.08 | 9,270,127 |
| Nov 21 2024 | 8.24 | 0.10 | 1.23% | 8.15 | 8.38 | 7.98 | 4,413,888 |
| Nov 20 2024 | 8.14 | -0.05 | -0.61% | 8.21 | 8.26 | 8.05 | 6,000,788 |
| Nov 19 2024 | 8.19 | -0.24 | -2.85% | 8.22 | 8.39 | 8.10 | 11,558,556 |
| Nov 18 2024 | 8.43 | 0.25 | 3.06% | 8.13 | 8.65 | 8.13 | 13,354,588 |
| Nov 15 2024 | 8.18 | -0.41 | -4.77% | 8.63 | 8.70 | 8.115 | 17,436,783 |
| Nov 14 2024 | 8.59 | -0.41 | -4.56% | 9.02 | 9.21 | 8.585 | 6,933,413 |
| Nov 13 2024 | 9.00 | -0.69 | -7.12% | 9.80 | 9.9267 | 8.935 | 9,317,128 |
| Nov 12 2024 | 9.69 | -0.96 | -9.01% | 10.41 | 10.47 | 9.68 | 9,440,977 |
| Nov 11 2024 | 10.65 | 0.06 | 0.61% | 10.482 | 10.86 | 10.05 | 8,569,732 |
| Nov 08 2024 | 10.585 | -1.70 | -13.80% | 10.67 | 10.80 | 9.31 | 27,287,402 |
| Nov 07 2024 | 12.28 | 0.14 | 1.15% | 12.22 | 12.505 | 12.10 | 9,362,386 |
| Nov 06 2024 | 12.14 | 0.48 | 4.12% | 12.09 | 12.21 | 11.79 | 9,486,955 |
| Nov 05 2024 | 11.66 | 0.22 | 1.92% | 11.35 | 11.70 | 11.03 | 4,883,590 |
| Nov 04 2024 | 11.44 | 0.25 | 2.23% | 11.32 | 11.47 | 10.85 | 5,875,173 |
| Nov 01 2024 | 11.19 | 0.75 | 7.18% | 10.62 | 11.20 | 10.58 | 5,306,165 |
| Oct 31 2024 | 10.44 | -0.60 | -5.43% | 10.85 | 10.95 | 10.38 | 4,632,496 |
| Oct 30 2024 | 11.04 | 0.23 | 2.13% | 10.76 | 11.33 | 10.63 | 3,691,395 |
| Oct 29 2024 | 10.81 | -0.22 | -1.99% | 11.00 | 11.08 | 10.66 | 3,353,098 |
| Oct 28 2024 | 11.03 | 0.36 | 3.37% | 10.85 | 11.208 | 10.7699 | 5,697,923 |
| Oct 25 2024 | 10.67 | 0.11 | 1.04% | 10.63 | 11.135 | 10.541 | 8,735,928 |
| Oct 24 2024 | 10.56 | 0.74 | 7.54% | 10.10 | 10.74 | 9.995 | 5,343,345 |
| Oct 23 2024 | 9.82 | -0.14 | -1.41% | 9.87 | 10.03 | 9.59 | 3,392,113 |
| Oct 22 2024 | 9.96 | 0.04 | 0.40% | 9.86 | 10.02 | 9.83 | 2,051,235 |
| Oct 21 2024 | 9.92 | -0.32 | -3.13% | 10.20 | 10.20 | 9.70 | 4,718,713 |
| Oct 18 2024 | 10.24 | 0.07 | 0.69% | 10.26 | 11.18 | 10.01 | 8,871,992 |
| Oct 17 2024 | 10.17 | 0.80 | 8.54% | 9.38 | 10.29 | 9.265 | 7,594,193 |
| Oct 16 2024 | 9.37 | -0.22 | -2.29% | 9.63 | 9.81 | 9.29 | 4,746,709 |
| Oct 15 2024 | 9.59 | -0.18 | -1.84% | 9.77 | 9.77 | 9.40 | 3,873,483 |
| Oct 14 2024 | 9.77 | 0.03 | 0.31% | 9.75 | 9.95 | 9.64 | 3,467,312 |
| Oct 11 2024 | 9.74 | 0.27 | 2.85% | 9.47 | 9.78 | 9.36 | 3,415,553 |
| Oct 10 2024 | 9.47 | -0.14 | -1.46% | 9.40 | 9.49 | 9.20 | 4,604,265 |
| Oct 09 2024 | 9.61 | -0.11 | -1.13% | 9.64 | 9.67 | 9.42 | 3,750,509 |
| Oct 08 2024 | 9.72 | -0.27 | -2.70% | 9.91 | 10.27 | 9.71 | 3,638,410 |
| Oct 07 2024 | 9.99 | -0.47 | -4.49% | 10.45 | 10.49 | 9.84 | 4,023,850 |
| Oct 04 2024 | 10.46 | 0.71 | 7.23% | 9.99 | 10.47 | 9.87 | 4,122,405 |
| Oct 03 2024 | 9.755 | -0.01 | -0.05% | 9.67 | 9.89 | 9.57 | 3,042,200 |
| Oct 02 2024 | 9.76 | 0.41 | 4.39% | 9.25 | 9.83 | 9.145 | 4,433,440 |
| Oct 01 2024 | 9.35 | -0.04 | -0.43% | 9.30 | 9.42 | 8.97 | 4,972,095 |
| Sep 30 2024 | 9.39 | -0.22 | -2.29% | 9.49 | 9.92 | 9.335 | 3,367,310 |
| Sep 27 2024 | 9.61 | 0.36 | 3.89% | 9.40 | 9.75 | 9.28 | 3,866,605 |
