Skip to main content

Immunitybio Inc (NQ: IBRX )

6.520 -0.160 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 6.730 6.760 6.360 6.520 1,917,071 -0.16(-2.40%)
May 23, 2024 6.890 6.930 6.540 6.680 3,438,960 -0.26(-3.75%)
May 22, 2024 6.780 7.180 6.670 6.940 4,135,340 +0.14(+1.98%)
May 21, 2024 6.970 7.046 6.500 6.805 4,879,825 -0.24(-3.34%)
May 20, 2024 7.580 7.639 6.880 7.040 7,268,571 -0.61(-7.97%)
May 17, 2024 7.770 8.068 7.540 7.650 4,928,092 -0.10(-1.29%)
May 16, 2024 8.060 8.161 7.650 7.750 4,873,752 -0.35(-4.32%)
May 15, 2024 8.520 8.690 7.920 8.100 4,686,208 -0.30(-3.57%)
May 14, 2024 8.540 9.160 8.260 8.400 6,858,319 -0.23(-2.67%)
May 13, 2024 8.100 8.870 8.010 8.630 6,197,509 +0.51(+6.28%)
May 10, 2024 7.880 8.310 7.730 8.120 4,112,244 +0.06(+0.74%)
May 09, 2024 7.960 8.200 7.700 8.060 4,489,925 +0.14(+1.77%)
May 08, 2024 8.020 8.140 7.675 7.920 5,208,824 -0.34(-4.12%)
May 07, 2024 8.420 8.770 8.080 8.260 9,576,565 +0.45(+5.76%)
May 06, 2024 9.210 9.476 7.720 7.810 10,770,906 -1.34(-14.64%)
May 03, 2024 9.480 10.01 8.645 9.150 14,704,354 +0.18(+2.01%)
May 02, 2024 8.720 9.120 8.250 8.970 9,747,636 +0.48(+5.65%)
May 01, 2024 7.940 8.990 7.450 8.490 12,782,492 +0.50(+6.26%)
Apr 30, 2024 8.880 9.390 7.900 7.990 14,985,839 -1.00(-11.12%)
Apr 29, 2024 8.410 10.53 8.120 8.990 66,091,232 +1.64(+22.31%)
Apr 26, 2024 5.110 7.740 4.920 7.350 40,280,296 +2.24(+43.84%)
Apr 25, 2024 5.060 5.175 4.820 5.110 8,532,834 +0.29(+6.02%)
Apr 24, 2024 5.430 5.720 4.790 4.820 7,934,809 -0.67(-12.20%)
Apr 23, 2024 6.150 6.190 4.840 5.490 30,673,440 +0.55(+11.13%)
Apr 22, 2024 5.270 5.350 4.920 4.940 4,972,561 -0.33(-6.26%)
Apr 19, 2024 4.910 5.305 4.820 5.270 4,571,786 +0.36(+7.33%)
Apr 18, 2024 5.090 5.280 4.910 4.910 3,516,142 -0.33(-6.30%)
Apr 17, 2024 5.090 5.425 4.765 5.240 4,752,980 +0.32(+6.50%)
Apr 16, 2024 5.120 5.120 4.850 4.920 2,874,975 -0.32(-6.11%)
Apr 15, 2024 5.150 5.550 4.930 5.240 3,832,683 +0.13(+2.54%)
Apr 12, 2024 6.050 6.095 4.730 5.110 6,881,887 -0.95(-15.68%)
Apr 11, 2024 6.010 6.260 5.959 6.060 3,349,077 +0.10(+1.68%)
Apr 10, 2024 5.985 6.130 5.732 5.960 4,355,036 -0.20(-3.25%)
Apr 09, 2024 6.200 6.330 5.970 6.160 3,396,454 -0.01(-0.16%)
Apr 08, 2024 5.750 6.180 5.590 6.170 3,204,757 +0.46(+8.06%)
Apr 05, 2024 5.620 5.860 5.480 5.710 3,308,058 +0.09(+1.60%)
Apr 04, 2024 5.740 5.990 5.465 5.620 3,698,150 -0.09(-1.58%)
Apr 03, 2024 5.220 5.880 5.110 5.710 4,153,847 +0.44(+8.35%)
Apr 02, 2024 5.220 5.520 5.090 5.270 3,136,865 -0.05(-0.94%)
Apr 01, 2024 5.350 5.505 4.890 5.320 4,688,806 -0.05(-0.93%)
Mar 28, 2024 5.410 5.395 5.395 5.370 4,630,604 -0.09(-1.65%)
Mar 27, 2024 5.130 5.460 4.590 5.460 5,237,273 +0.34(+6.64%)
Mar 26, 2024 5.500 5.650 5.095 5.120 2,947,829 -0.32(-5.88%)
Mar 25, 2024 6.140 6.230 5.360 5.440 4,437,794 -0.63(-10.38%)
Mar 22, 2024 6.200 6.780 5.885 6.070 5,266,647 -0.10(-1.62%)
Mar 21, 2024 6.100 6.290 5.680 6.170 5,009,809 +0.18(+3.01%)
Mar 20, 2024 5.500 6.200 5.485 5.990 8,580,588 +0.56(+10.31%)
Mar 19, 2024 5.140 5.470 5.050 5.430 2,852,718 +0.20(+3.82%)
Mar 18, 2024 5.170 5.369 5.015 5.230 3,226,170 +0.10(+1.95%)
Mar 15, 2024 5.030 5.230 4.870 5.130 8,955,848 +0.22(+4.48%)
Mar 14, 2024 5.040 5.200 4.860 4.910 2,769,611 -0.17(-3.35%)
Mar 13, 2024 5.070 5.255 4.950 5.080 3,012,623 +0.03(+0.59%)
Mar 12, 2024 5.210 5.310 5.050 5.050 2,528,285 -0.09(-1.75%)
Mar 11, 2024 5.450 5.540 5.110 5.140 3,638,041 -0.35(-6.38%)
Mar 08, 2024 5.160 5.550 4.940 5.490 4,259,779 +0.44(+8.71%)
Mar 07, 2024 5.050 5.240 4.890 5.050 3,251,059 -0.03(-0.59%)
Mar 06, 2024 5.020 5.150 4.900 5.080 3,614,748 +0.26(+5.39%)
Mar 05, 2024 5.000 5.330 4.820 4.820 3,659,513 -0.25(-4.93%)
Mar 04, 2024 4.800 5.100 4.490 5.070 3,891,213 +0.36(+7.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.