Skip to main content

Immunitybio Inc (NQ: IBRX )

5.960 +0.090 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 5.920 6.050 5.660 5.960 2,686,043 +0.09(+1.53%)
Jun 13, 2024 5.630 5.915 5.530 5.870 2,653,100 +0.27(+4.82%)
Jun 12, 2024 6.140 6.155 5.490 5.600 5,204,845 -0.36(-6.04%)
Jun 11, 2024 6.120 6.675 5.900 5.960 4,789,907 -0.28(-4.49%)
Jun 10, 2024 6.050 6.265 5.930 6.240 3,094,986 +0.14(+2.30%)
Jun 07, 2024 6.000 6.360 5.906 6.100 2,496,286 +0.01(+0.16%)
Jun 06, 2024 6.210 6.310 6.030 6.090 2,260,060 -0.27(-4.25%)
Jun 05, 2024 6.190 6.540 6.100 6.360 2,802,612 +0.21(+3.41%)
Jun 04, 2024 6.200 6.295 6.070 6.150 2,366,586 -0.05(-0.81%)
Jun 03, 2024 6.460 6.470 5.850 6.200 4,756,240 -0.22(-3.43%)
May 31, 2024 6.610 7.000 6.390 6.420 3,864,694 -0.19(-2.87%)
May 30, 2024 6.450 6.710 6.370 6.610 3,134,453 +0.19(+2.96%)
May 29, 2024 6.420 6.540 6.295 6.420 2,754,604 -0.20(-3.02%)
May 28, 2024 6.600 6.905 6.570 6.620 3,990,151 +0.10(+1.53%)
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 5,209,079 -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 12,782,512 +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%)
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.