Skip to main content

Immunitybio Inc (NQ: IBRX )

5.428 -0.632 (-10.43%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 4.890 5.020 4.690 4.710 3,215,543 -0.02(-0.42%)
Feb 29, 2024 4.670 4.990 4.590 4.730 4,545,592 +0.18(+3.96%)
Feb 28, 2024 4.500 4.710 4.295 4.550 4,081,318 -0.04(-0.87%)
Feb 27, 2024 4.140 4.590 3.920 4.590 5,239,010 +0.40(+9.55%)
Feb 26, 2024 4.060 4.490 3.750 4.190 10,413,282 +0.69(+19.71%)
Feb 23, 2024 5.190 5.210 3.370 3.500 15,544,842 -1.74(-33.21%)
Feb 22, 2024 4.770 5.250 4.700 5.240 5,312,875 +0.56(+11.97%)
Feb 21, 2024 4.790 4.805 4.490 4.680 2,407,511 -0.05(-1.06%)
Feb 20, 2024 4.810 4.870 4.390 4.730 4,269,676 -0.12(-2.47%)
Feb 16, 2024 4.750 4.920 4.650 4.850 2,226,370 +0.07(+1.46%)
Feb 15, 2024 4.670 4.830 4.580 4.780 3,164,368 +0.20(+4.37%)
Feb 14, 2024 4.340 4.610 4.330 4.580 2,506,114 +0.35(+8.27%)
Feb 13, 2024 4.570 4.620 4.180 4.230 3,691,613 -0.51(-10.76%)
Feb 12, 2024 4.650 4.807 4.490 4.740 3,556,661 +0.16(+3.49%)
Feb 09, 2024 4.330 4.630 4.290 4.580 3,306,342 +0.27(+6.26%)
Feb 08, 2024 4.150 4.320 4.010 4.310 2,487,359 +0.17(+4.11%)
Feb 07, 2024 4.220 4.370 4.075 4.140 2,598,965 -0.08(-1.90%)
Feb 06, 2024 4.020 4.300 3.930 4.220 3,703,269 +0.18(+4.46%)
Feb 05, 2024 4.060 4.115 3.760 4.040 5,166,665 -0.10(-2.42%)
Feb 02, 2024 3.530 4.370 3.530 4.140 4,360,975 +0.49(+13.42%)
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.