ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ImmunityBio, Inc. - Common Stock (NQ:IBRX)

8.100 -0.100 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2026 8.370 8.560 7.980 8.100 13,159,069 -0.10(-1.22%)
Apr 20, 2026 7.660 8.350 7.650 8.200 16,186,126 +0.50(+6.49%)
Apr 17, 2026 7.300 7.900 7.260 7.700 21,520,496 +0.45(+6.21%)
Apr 16, 2026 7.770 7.850 7.120 7.250 17,508,082 -0.53(-6.81%)
Apr 15, 2026 7.540 7.805 7.360 7.780 10,497,203 +0.18(+2.37%)
Apr 14, 2026 7.330 7.820 7.325 7.600 15,635,802 +0.30(+4.11%)
Apr 13, 2026 7.300 7.360 7.060 7.300 9,584,833 +0.02(+0.27%)
Apr 10, 2026 7.350 7.550 7.100 7.280 14,361,238 -0.20(-2.67%)
Apr 09, 2026 7.000 7.640 6.970 7.480 21,571,646 +0.50(+7.16%)
Apr 08, 2026 7.300 7.420 6.800 6.980 16,515,592 +0.12(+1.75%)
Apr 07, 2026 6.980 7.000 6.680 6.860 12,613,094 -0.22(-3.11%)
Apr 06, 2026 7.270 7.630 6.990 7.080 13,290,202 -0.22(-3.01%)
Apr 02, 2026 6.890 7.350 6.880 7.300 14,223,102 +0.16(+2.24%)
Apr 01, 2026 7.550 7.850 7.010 7.140 19,393,608 -0.53(-6.91%)
Mar 31, 2026 7.150 7.755 7.085 7.670 24,033,888 +1.01(+15.17%)
Mar 30, 2026 7.220 7.268 6.570 6.660 24,443,364 -0.72(-9.76%)
Mar 27, 2026 7.370 7.650 7.130 7.380 14,455,033 +0.00(+0.00%)
Mar 26, 2026 7.900 8.430 7.221 7.380 27,555,120 -0.69(-8.55%)
Mar 25, 2026 7.750 8.350 7.450 8.070 29,011,772 +0.66(+8.83%)
Mar 24, 2026 9.075 9.150 6.540 7.415 86,873,080 -1.99(-21.12%)
Mar 23, 2026 8.530 9.540 8.460 9.400 26,700,152 +0.93(+10.98%)
Mar 20, 2026 8.940 9.320 8.400 8.470 31,639,952 -0.35(-3.97%)
Mar 19, 2026 8.410 8.870 8.345 8.820 17,843,054 +0.26(+3.04%)
Mar 18, 2026 8.080 8.920 8.050 8.560 22,421,652 +0.35(+4.26%)
Mar 17, 2026 8.925 9.300 8.120 8.210 28,638,388 +0.00(+0.00%)
Mar 16, 2026 8.520 8.670 8.022 8.210 16,636,064 -0.18(-2.15%)
Mar 13, 2026 8.210 8.910 8.200 8.390 30,623,296 +0.57(+7.29%)
Mar 12, 2026 8.130 8.230 7.810 7.820 14,669,152 -0.45(-5.44%)
Mar 11, 2026 8.040 8.400 7.860 8.270 17,243,468 +0.26(+3.25%)
Mar 10, 2026 8.220 8.340 7.770 8.010 24,351,576 -0.44(-5.21%)
Mar 09, 2026 8.290 8.790 8.040 8.450 25,595,532 -0.22(-2.54%)
Mar 06, 2026 8.780 9.120 8.495 8.670 23,018,220 -0.29(-3.24%)
Mar 05, 2026 9.020 9.360 8.800 8.960 19,285,796 -0.04(-0.44%)
Mar 04, 2026 9.450 9.600 8.930 9.000 33,105,412 -1.00(-10.00%)
Mar 03, 2026 10.00 10.58 9.800 10.00 27,245,896 -0.44(-4.21%)
Mar 02, 2026 9.640 10.98 9.630 10.44 40,902,252 +0.66(+6.75%)
Feb 27, 2026 9.410 9.800 8.830 9.780 30,440,226 +0.23(+2.41%)
Feb 26, 2026 9.910 9.970 8.980 9.550 37,750,108 +0.01(+0.10%)
Feb 25, 2026 12.17 12.43 9.380 9.540 80,582,176 -2.01(-17.40%)
Feb 24, 2026 10.15 12.28 9.950 11.55 82,918,384 +1.72(+17.50%)
Feb 23, 2026 9.950 11.00 9.550 9.830 86,201,816 +1.13(+12.99%)
Feb 20, 2026 8.630 9.250 8.320 8.700 45,430,248 +0.09(+1.05%)
Feb 19, 2026 8.050 8.945 7.600 8.610 55,191,404 +0.07(+0.82%)
Feb 18, 2026 6.060 8.680 6.060 8.540 79,652,960 +2.52(+41.86%)
Feb 17, 2026 6.260 6.280 5.930 6.020 14,586,893 +0.07(+1.26%)
Feb 13, 2026 6.620 7.300 5.940 5.945 39,435,972 -0.67(-10.20%)
Feb 12, 2026 6.530 6.870 6.400 6.620 13,393,758 +0.08(+1.22%)
Feb 11, 2026 6.720 6.770 6.280 6.540 17,144,920 -0.02(-0.30%)
Feb 10, 2026 6.950 7.137 6.550 6.560 21,942,784 -0.37(-5.34%)
Feb 09, 2026 6.050 7.030 5.820 6.930 23,954,544 +0.88(+14.55%)
Feb 06, 2026 5.700 6.075 5.610 6.050 18,256,128 +0.41(+7.27%)
Feb 05, 2026 5.720 5.980 5.580 5.640 18,248,568 -0.24(-4.08%)
Feb 04, 2026 6.290 6.290 5.690 5.880 21,382,112 -0.45(-7.11%)
Feb 03, 2026 6.140 6.535 5.950 6.330 21,121,844 +0.20(+3.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.