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)

8.670 -0.290 (-3.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 8.780 9.120 8.495 8.670 22,896,544 -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%)
Feb 02, 2026 6.290 6.750 5.930 6.130 24,294,260 -0.12(-1.92%)
Jan 30, 2026 5.780 6.465 5.670 6.250 29,537,852 +0.34(+5.75%)
Jan 29, 2026 6.150 6.350 5.731 5.910 24,423,880 -0.24(-3.90%)
Jan 28, 2026 6.010 6.285 5.540 6.150 34,914,712 +0.20(+3.36%)
Jan 27, 2026 5.960 6.130 5.590 5.950 38,553,752 -0.26(-4.19%)
Jan 26, 2026 6.660 6.750 6.160 6.210 37,499,016 -0.24(-3.72%)
Jan 23, 2026 7.380 7.875 6.435 6.450 75,850,200 -0.89(-12.13%)
Jan 22, 2026 7.450 8.280 6.900 7.340 80,888,216 +0.42(+6.07%)
Jan 21, 2026 6.270 7.100 5.710 6.920 95,749,176 +0.44(+6.79%)
Jan 20, 2026 6.540 7.980 6.080 6.480 210,510,688 +0.96(+17.39%)
Jan 16, 2026 4.700 5.580 4.380 5.520 182,359,344 +1.57(+39.75%)
Jan 15, 2026 3.140 3.990 3.070 3.950 73,241,688 +0.93(+30.79%)
Jan 14, 2026 2.990 3.100 2.884 3.020 45,527,812 +0.20(+7.09%)
Jan 13, 2026 2.680 2.920 2.620 2.820 32,688,658 +0.23(+8.88%)
Jan 12, 2026 2.340 2.620 2.284 2.590 16,812,482 +0.26(+11.16%)
Jan 09, 2026 2.260 2.430 2.260 2.330 12,508,553 +0.09(+4.02%)
Jan 08, 2026 2.160 2.280 2.140 2.240 7,665,289 +0.04(+1.82%)
Jan 07, 2026 2.160 2.245 2.140 2.200 10,042,277 +0.06(+2.80%)
Jan 06, 2026 2.100 2.180 2.080 2.140 8,865,912 +0.06(+2.88%)
Jan 05, 2026 2.050 2.095 2.030 2.080 9,775,061 +0.06(+2.97%)
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.