Iovance Biotherapeutics Inc (IOVA) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	14.65	14.71	13.52	13.62	-7.47%	12,168,100
2026-10-15	14.01	14.74	13.80	14.72	+3.59%	11,518,900
2026-10-14	14.35	14.64	14.15	14.21	-2.00%	10,626,300
2026-10-13	14.48	14.80	14.31	14.50	-0.41%	11,839,300
2026-10-12	14.50	14.82	14.20	14.56	-0.41%	9,108,900
2026-10-09	13.36	14.94	13.29	14.62	+9.84%	16,990,300
2026-10-08	12.65	13.40	12.62	13.31	+3.02%	14,824,100
2026-10-07	12.52	13.15	12.31	12.92	-0.31%	14,524,100
2026-10-06	14.21	14.21	12.92	12.96	-8.41%	18,953,900
2026-10-05	14.03	14.41	13.71	14.15	-0.49%	11,751,500
2026-10-02	14.45	14.75	13.95	14.22	-0.07%	11,914,800
2026-10-01	14.76	15.03	14.19	14.23	-3.98%	15,967,900
2026-09-30	14.65	15.11	14.10	14.82	+2.56%	29,341,700
2026-09-29	12.79	15.30	12.78	14.45	+31.48%	78,165,800
2026-09-28	10.88	11.17	10.68	10.99	-0.09%	12,233,200
2026-09-25	10.90	11.13	10.69	11.00	+1.85%	12,633,900
2026-09-24	10.40	10.83	10.15	10.80	+5.99%	11,926,900
2026-09-23	10.69	10.85	10.12	10.19	-4.23%	15,913,000
2026-09-22	10.18	10.80	10.03	10.64	+4.42%	16,058,200
2026-09-21	10.43	10.64	10.03	10.19	-0.59%	13,129,500
2026-09-18	10.12	10.27	9.83	10.25	+2.30%	22,879,700
2026-09-17	10.25	10.98	9.99	10.02	+1.52%	24,203,800
2026-09-16	9.45	9.93	9.44	9.87	+5.45%	19,693,900
2026-09-15	9.21	9.38	8.98	9.36	+1.08%	11,092,000
2026-09-14	8.56	9.41	8.54	9.26	+7.67%	21,033,600
2026-09-11	8.25	8.70	8.08	8.60	+5.65%	12,381,600
2026-09-10	8.32	8.42	8.04	8.14	-3.44%	10,565,100
2026-09-09	8.66	8.73	8.32	8.43	-3.10%	11,931,300
2026-09-08	8.69	8.91	8.48	8.70	-1.02%	9,535,300
2026-09-04	8.74	8.90	8.64	8.79	+1.03%	8,079,600
2026-09-03	8.65	8.79	8.55	8.70	+0.93%	14,637,200
2026-09-02	8.31	8.69	8.30	8.62	+4.11%	12,393,200
2026-09-01	8.02	8.29	7.97	8.28	+1.35%	6,754,300
2026-08-31	7.95	8.17	7.66	8.17	+2.00%	12,123,400
2026-08-28	8.20	8.35	7.97	8.01	-3.03%	7,693,500
2026-08-27	8.08	8.32	7.95	8.26	+2.23%	7,435,700
2026-08-26	8.34	8.55	8.02	8.08	-4.27%	10,102,300
2026-08-25	8.16	8.48	8.03	8.44	+4.71%	11,898,400
2026-08-24	8.08	8.36	7.79	8.06	-2.77%	15,731,200
2026-08-21	9.08	9.30	8.15	8.29	-7.79%	27,808,900
2026-08-20	8.07	9.36	7.96	8.99	+12.52%	43,812,300
2026-08-19	7.20	8.06	7.19	7.99	+13.66%	24,248,300
2026-08-18	7.00	7.31	6.93	7.03	-0.99%	10,499,400
2026-08-17	6.84	7.25	6.70	7.10	+1.72%	14,811,100
2026-08-14	6.52	7.00	6.36	6.98	+7.06%	17,507,600
2026-08-13	6.74	6.81	6.42	6.52	-3.26%	15,679,400
2026-08-12	6.49	6.74	6.39	6.74	+3.85%	13,458,700
2026-08-11	6.48	6.53	6.18	6.49	+1.41%	10,381,000
2026-08-10	6.31	6.61	6.16	6.40	+0.95%	17,306,200
2026-08-07	6.57	6.92	5.88	6.34	+2.09%	30,970,700
2026-08-06	5.95	6.39	5.63	6.21	+43.09%	73,430,600
2026-08-05	4.45	4.55	4.29	4.34	-0.46%	15,595,200
2026-08-04	4.39	4.48	4.29	4.36	+0.93%	10,682,100
2026-08-03	4.10	4.36	3.96	4.32	+6.14%	13,022,200
2026-07-31	4.43	4.55	4.02	4.07	-13.22%	19,974,500
2026-07-30	4.53	4.84	4.51	4.69	+2.85%	14,156,400
2026-07-29	4.73	4.78	4.50	4.56	-2.98%	10,785,700
2026-07-28	4.98	4.98	4.64	4.70	-4.08%	13,434,500
2026-07-27	5.02	5.16	4.86	4.90	-1.80%	13,245,300
2026-07-24	5.13	5.15	4.95	4.99	-2.73%	9,431,100
2026-07-23	5.03	5.28	5.00	5.13	-0.77%	9,732,100
2026-07-22	5.50	5.64	5.10	5.17	-5.66%	14,161,000
2026-07-21	5.07	5.53	5.02	5.48	+9.16%	20,354,200
2026-07-20	5.03	5.13	4.80	5.02	+0.40%	16,361,500
2026-07-17	4.54	5.07	4.44	5.00	+7.30%	23,478,600
2026-07-16	4.63	5.13	4.60	4.66	-1.69%	28,210,300
2026-07-15	3.92	4.80	3.76	4.74	+20.61%	43,697,900
2026-07-14	4.06	4.07	3.90	3.93	-2.72%	13,351,000
2026-07-13	4.16	4.17	4.00	4.04	-4.49%	13,326,200
2026-07-10	4.41	4.45	4.15	4.23	-3.20%	9,924,800
2026-07-09	4.30	4.53	4.28	4.37	+2.10%	13,730,300
2026-07-08	4.33	4.48	4.19	4.28	-1.61%	10,335,100
2026-07-07	4.25	4.41	4.07	4.35	+3.82%	11,634,900
2026-07-06	4.30	4.54	4.18	4.19	-2.78%	12,775,700
2026-07-02	4.07	4.32	3.89	4.31	+8.56%	20,522,800
2026-07-01	4.16	4.30	3.85	3.97	-4.57%	21,395,800
2026-06-30	4.23	4.33	4.14	4.16	-1.19%	10,252,200
2026-06-29	4.33	4.46	4.17	4.21	-0.94%	10,660,200
2026-06-26	4.22	4.41	4.13	4.25	+0.95%	23,715,900
2026-06-25	4.26	4.34	4.14	4.21	-0.94%	8,998,500
2026-06-24	4.55	4.76	4.22	4.25	-4.28%	15,619,000
2026-06-23	4.00	4.52	3.99	4.44	+9.36%	17,975,900
2026-06-22	3.92	4.20	3.91	4.06	+3.84%	11,624,400
2026-06-18	3.97	4.05	3.85	3.91	-0.51%	23,714,700
2026-06-17	3.88	4.13	3.81	3.93	+2.88%	11,208,000
2026-06-16	4.07	4.13	3.80	3.82	-5.21%	9,004,000
2026-06-15	4.12	4.15	3.89	4.03	-1.23%	12,659,300
2026-06-12	3.95	4.23	3.95	4.08	+3.03%	10,967,900
2026-06-11	3.78	4.02	3.70	3.96	+4.76%	11,510,900
2026-06-10	3.85	4.06	3.76	3.78	-2.58%	8,880,500
2026-06-09	4.09	4.13	3.77	3.88	-3.00%	11,270,600
2026-06-08	4.29	4.35	3.98	4.00	-5.44%	11,287,500
2026-06-05	4.50	4.56	4.17	4.23	-3.42%	19,690,900
2026-06-04	3.85	4.58	3.85	4.38	+15.57%	22,604,300
2026-06-03	4.10	4.12	3.77	3.79	-7.56%	9,667,600
2026-06-02	3.91	4.18	3.90	4.10	+3.54%	12,715,800
2026-06-01	4.11	4.20	3.90	3.96	-3.41%	14,459,000
2026-05-29	4.19	4.23	3.88	4.10	-4.65%	17,279,200
2026-05-28	4.38	4.51	4.27	4.30	-1.60%	9,266,000
2026-05-27	4.08	4.49	4.04	4.37	+6.59%	12,819,900
2026-05-26	4.08	4.25	3.95	4.10	-0.24%	14,576,900
2026-05-22	3.70	4.20	3.69	4.11	+11.08%	23,101,100
2026-05-21	3.54	3.72	3.47	3.70	+4.52%	10,607,700
2026-05-20	3.48	3.65	3.48	3.54	+2.31%	8,937,100
2026-05-19	3.38	3.50	3.28	3.46	+2.06%	8,589,400
2026-05-18	3.51	3.57	3.35	3.39	-1.74%	10,237,100
2026-05-15	3.46	3.50	3.41	3.45	-1.99%	7,853,200
2026-05-14	3.65	3.74	3.48	3.52	-3.83%	12,614,600
2026-05-13	3.56	3.71	3.51	3.66	+2.81%	7,883,700
2026-05-12	3.74	3.74	3.51	3.56	-3.78%	20,988,900
2026-05-11	3.64	4.03	3.64	3.70	+2.21%	19,047,400
2026-05-08	3.52	3.62	3.38	3.62	+1.97%	20,688,700
2026-05-07	3.51	4.08	3.46	3.55	-13.20%	40,972,400
2026-05-06	3.99	4.15	3.91	4.09	+2.76%	17,051,800
2026-05-05	3.82	4.00	3.80	3.98	+3.38%	18,350,300
2026-05-04	3.44	3.88	3.41	3.85	+13.24%	22,610,300
2026-05-01	3.37	3.50	3.34	3.40	+1.19%	9,933,800
2026-04-30	3.34	3.42	3.30	3.36	+1.51%	16,314,700
2026-04-29	3.37	3.37	3.27	3.31	-2.07%	8,938,400
2026-04-28	3.43	3.50	3.33	3.38	-1.46%	11,297,300
2026-04-27	3.45	3.59	3.42	3.43	-0.29%	10,322,800
2026-04-24	3.49	3.57	3.40	3.44	-1.15%	11,715,200
2026-04-23	3.50	3.58	3.38	3.48	-1.42%	15,322,900
2026-04-22	3.75	3.81	3.40	3.53	-4.59%	22,204,000
2026-04-21	3.79	3.91	3.65	3.70	-2.12%	10,956,800
2026-04-20	3.75	3.86	3.66	3.78	-2.07%	9,751,100
2026-04-17	3.93	3.97	3.85	3.86	+1.58%	10,684,200
2026-04-16	3.82	3.87	3.71	3.80	-0.52%	11,014,700
2026-04-15	3.68	3.83	3.53	3.82	+4.95%	12,235,400
2026-04-14	3.49	3.69	3.44	3.64	+5.20%	13,922,200
2026-04-13	3.69	3.81	3.42	3.46	-6.49%	17,946,600
2026-04-10	3.99	4.31	3.63	3.70	-7.73%	44,592,900
2026-04-09	3.49	4.05	3.48	4.01	+15.56%	26,733,300
2026-04-08	3.46	3.50	3.25	3.47	+4.52%	15,629,700
2026-04-07	3.26	3.43	3.18	3.32	+0.61%	9,710,700
2026-04-06	3.42	3.49	3.28	3.30	-3.79%	9,803,800
2026-04-02	3.34	3.51	3.32	3.43	-0.58%	7,803,500
2026-04-01	3.60	3.65	3.39	3.45	-1.71%	9,268,500
2026-03-31	3.43	3.58	3.37	3.51	+5.72%	10,974,200
2026-03-30	3.51	3.51	3.26	3.32	-5.41%	9,934,900
2026-03-27	3.66	3.72	3.51	3.51	-4.88%	8,496,900
2026-03-26	3.58	3.81	3.52	3.69	-1.60%	7,473,300
2026-03-25	3.73	3.97	3.69	3.75	+3.59%	10,577,400
2026-03-24	3.60	3.68	3.43	3.62	-0.28%	11,852,100
2026-03-23	3.73	3.81	3.62	3.63	-1.63%	9,005,800
2026-03-20	3.87	3.96	3.61	3.69	-4.65%	23,502,000
2026-03-19	3.71	3.89	3.61	3.87	+2.65%	10,477,100
2026-03-18	3.81	4.03	3.76	3.77	-3.08%	14,468,900
2026-03-17	4.02	4.12	3.83	3.89	-3.71%	9,749,700
2026-03-16	3.99	4.15	3.91	4.04	+2.02%	14,697,800
2026-03-13	4.20	4.21	3.81	3.96	-2.70%	19,365,566
2026-03-12	4.66	4.74	4.01	4.07	-15.91%	26,434,416
2026-03-11	5.20	5.36	4.78	4.84	-6.92%	20,821,400
2026-03-10	5.42	5.42	5.09	5.20	-3.88%	19,787,867
2026-03-09	5.02	5.63	5.01	5.41	+5.46%	27,551,172
2026-03-06	4.42	5.35	4.38	5.13	+12.01%	44,562,800
2026-03-05	4.21	4.60	4.11	4.58	+7.51%	23,716,800
2026-03-04	3.80	4.28	3.73	4.26	+13.60%	24,679,100
2026-03-03	3.62	3.95	3.57	3.75	-1.06%	13,973,800
2026-03-02	3.67	3.90	3.67	3.79	-1.81%	12,998,100
2026-02-27	3.79	3.91	3.65	3.86	+1.85%	19,051,900
2026-02-26	3.82	3.84	3.50	3.79	-1.04%	22,467,400
2026-02-25	4.17	4.35	3.78	3.83	+1.32%	46,176,800
2026-02-24	3.30	3.90	3.21	3.78	+30.80%	69,670,000
2026-02-23	2.87	2.99	2.81	2.89	+0.70%	11,985,100
2026-02-20	2.83	2.89	2.75	2.87	+0.70%	9,187,000
2026-02-19	2.72	2.87	2.68	2.85	+4.78%	8,701,700
2026-02-18	2.62	2.76	2.60	2.72	+3.82%	7,065,800
2026-02-17	2.55	2.64	2.47	2.62	+1.95%	6,628,400
2026-02-13	2.57	2.65	2.55	2.57	+1.98%	6,428,600
2026-02-12	2.66	2.68	2.50	2.52	-3.08%	5,818,500
2026-02-11	2.58	2.60	2.48	2.60	+0.00%	6,954,900
2026-02-10	2.61	2.73	2.57	2.60	+0.00%	8,500,500
2026-02-09	2.52	2.61	2.46	2.60	+2.77%	6,924,700
2026-02-06	2.42	2.58	2.42	2.53	+7.20%	6,916,200
2026-02-05	2.40	2.46	2.25	2.36	-3.28%	15,771,900
2026-02-04	2.65	2.71	2.43	2.44	-7.58%	12,260,500
2026-02-03	2.62	2.77	2.57	2.64	+1.15%	9,993,300
2026-02-02	2.56	2.66	2.47	2.61	+2.35%	11,097,000
2026-01-30	2.60	2.68	2.53	2.55	-3.04%	9,051,800
2026-01-29	2.75	2.84	2.62	2.63	-4.36%	10,709,400
2026-01-28	2.99	3.03	2.73	2.75	-7.72%	11,354,100
2026-01-27	2.87	3.01	2.87	2.98	+3.11%	15,584,200
2026-01-26	2.64	2.97	2.57	2.89	+9.47%	18,081,100
2026-01-23	2.67	2.69	2.52	2.64	-1.86%	12,112,400
2026-01-22	2.52	2.72	2.49	2.69	+7.17%	13,736,200
2026-01-21	2.45	2.57	2.42	2.51	+2.87%	12,059,000
2026-01-20	2.26	2.56	2.24	2.44	+3.39%	14,029,000
2026-01-16	2.24	2.41	2.23	2.36	+6.31%	23,435,200
2026-01-15	2.37	2.37	2.21	2.22	-6.72%	14,317,600
2026-01-14	2.35	2.41	2.33	2.38	+1.28%	7,583,000
2026-01-13	2.41	2.42	2.29	2.35	-2.08%	10,660,100
2026-01-12	2.48	2.48	2.35	2.40	-2.04%	11,478,700
2026-01-09	2.65	2.72	2.44	2.45	-6.13%	9,855,000
2026-01-08	2.75	2.75	2.56	2.61	-5.78%	10,764,700
2026-01-07	2.61	2.80	2.59	2.77	+8.63%	13,732,400
2026-01-06	2.41	2.65	2.41	2.55	+4.08%	8,880,200
2026-01-05	2.52	2.57	2.41	2.45	-2.78%	14,074,000
2026-01-02	2.78	2.82	2.50	2.52	-7.69%	15,149,700
2025-12-31	2.71	2.83	2.69	2.73	-1.44%	11,176,100
2025-12-30	2.78	2.89	2.74	2.77	-0.72%	9,013,300
2025-12-29	2.86	2.86	2.69	2.79	-2.11%	8,868,000
2025-12-26	2.92	2.99	2.82	2.85	-0.70%	8,113,400
2025-12-24	2.83	2.95	2.83	2.87	+1.77%	7,684,500
2025-12-23	2.81	2.83	2.69	2.82	+1.44%	12,025,100
2025-12-22	2.48	2.78	2.47	2.78	+12.10%	14,217,900
2025-12-19	2.49	2.58	2.40	2.48	+0.81%	29,951,800
2025-12-18	2.58	2.60	2.39	2.46	-2.38%	10,260,700
2025-12-17	2.26	2.57	2.26	2.52	+12.00%	23,272,100
2025-12-16	2.15	2.32	2.08	2.25	+4.17%	14,161,200
2025-12-15	2.24	2.24	2.13	2.16	-1.82%	9,475,500
2025-12-12	2.24	2.26	2.17	2.20	-2.22%	10,617,600
2025-12-11	2.26	2.32	2.24	2.25	-0.44%	13,860,400
2025-12-10	2.23	2.29	2.18	2.26	+0.44%	7,328,200
2025-12-09	2.29	2.33	2.24	2.25	-2.60%	7,043,600
2025-12-08	2.20	2.34	2.16	2.31	+5.00%	14,076,600
2025-12-05	2.20	2.25	2.18	2.20	+0.00%	6,622,500
2025-12-04	2.20	2.24	2.16	2.20	-0.45%	8,746,900
2025-12-03	2.14	2.24	2.14	2.21	+3.27%	7,854,300
2025-12-02	2.26	2.27	2.13	2.14	-4.04%	7,760,300
2025-12-01	2.42	2.42	2.22	2.23	-9.72%	11,802,700
2025-11-28	2.44	2.48	2.40	2.47	+1.23%	3,445,700
2025-11-26	2.48	2.50	2.41	2.44	-1.61%	6,730,200
2025-11-25	2.53	2.54	2.41	2.48	-0.80%	9,522,200
2025-11-24	2.28	2.55	2.25	2.50	+11.61%	16,014,500
2025-11-21	2.16	2.25	2.09	2.24	+2.75%	8,081,800
2025-11-20	2.29	2.36	2.16	2.18	-3.54%	8,555,200
2025-11-19	2.44	2.44	2.22	2.26	-7.38%	9,943,800
2025-11-18	2.40	2.62	2.36	2.44	+0.83%	10,977,800
2025-11-17	2.49	2.54	2.36	2.42	-2.02%	17,825,900
2025-11-14	2.35	2.52	2.34	2.47	+2.49%	16,042,400
2025-11-13	2.52	2.56	2.41	2.41	-5.12%	11,331,100
2025-11-12	2.64	2.72	2.47	2.54	-4.15%	14,759,800
2025-11-11	2.41	2.74	2.35	2.65	+11.81%	26,850,000
2025-11-10	2.42	2.60	2.35	2.37	+3.04%	24,145,100
2025-11-07	2.25	2.38	2.08	2.30	-0.43%	29,618,700
2025-11-06	2.26	2.51	2.10	2.31	+27.62%	83,726,600
2025-11-05	1.83	1.87	1.76	1.81	-0.55%	17,711,700
2025-11-04	1.88	1.93	1.81	1.82	-6.67%	16,092,600
2025-11-03	2.16	2.20	1.86	1.95	-1.02%	50,971,600
2025-10-31	1.97	2.00	1.94	1.97	+1.03%	10,872,000
2025-10-30	1.99	2.07	1.93	1.95	-2.50%	12,532,500
2025-10-29	2.16	2.17	2.00	2.00	-8.68%	24,478,000
2025-10-28	2.31	2.35	2.16	2.19	-5.19%	10,161,100
2025-10-27	2.28	2.34	2.25	2.31	+2.67%	9,685,600
2025-10-24	2.23	2.26	2.16	2.25	+2.74%	9,293,600
2025-10-23	2.15	2.22	2.12	2.19	+1.86%	7,637,700
2025-10-22	2.25	2.25	2.10	2.15	-5.29%	13,741,700
2025-10-21	2.29	2.34	2.22	2.27	-2.16%	14,985,600
2025-10-20	2.23	2.41	2.23	2.32	+6.42%	20,957,800

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 9월 (+39.04%). 가장 약한 달: 5월 (-13.43%). 일별 데이터 2년치(2025–2026) 기준.

1월-11.86%
2월+11.54%
3월-12.48%
4월+3.93%
5월-13.43%
6월+1.39%
7월+25.11%
8월+36.16%
9월+39.04%
10월-10.86%
11월+26.67%
12월+22.42%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Iovance Biotherapeutics Inc (IOVA)의 최근 종가는 얼마입니까?

2026-10-16 기준 13.62. Closelook 데이터 레이크의 일별 가격 기록 기준.

IOVA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 15.30, 최저 1.76 (2026-10-16 기준).

Iovance Biotherapeutics Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 IOVA의 가장 강한 달은 9월(평균 +39.04%), 가장 약한 달은 5월(평균 -13.43%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.