Immunitybio Inc (NQ: IBRX )

2.540 +0.160 (+6.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 2.400 2.570 2.350 2.540 2,354,869 +0.16(+6.72%)
May 25, 2023 2.530 2.560 2.330 2.380 3,328,544 -0.18(-7.03%)
May 24, 2023 2.840 2.840 2.540 2.560 2,950,342 -0.23(-8.24%)
May 23, 2023 2.750 3.020 2.750 2.790 3,597,271 +0.00(+0.00%)
May 22, 2023 3.070 3.150 2.790 2.790 4,101,823 -0.18(-6.06%)
May 19, 2023 2.860 3.290 2.810 2.970 4,527,227 +0.16(+5.69%)
May 18, 2023 3.150 3.260 2.740 2.810 5,875,487 -0.42(-13.00%)
May 17, 2023 3.300 3.720 3.210 3.230 7,130,880 -0.08(-2.42%)
May 16, 2023 3.220 3.445 2.950 3.310 7,608,198 +0.09(+2.80%)
May 15, 2023 2.350 3.250 2.250 3.220 17,052,350 +0.94(+41.23%)
May 12, 2023 2.880 2.900 2.230 2.280 8,716,759 -0.51(-18.28%)
May 11, 2023 2.760 3.170 2.450 2.790 20,555,014 -3.43(-55.14%)
May 10, 2023 6.000 6.370 5.630 6.220 5,818,009 +0.30(+5.07%)
May 09, 2023 6.340 6.750 5.740 5.920 11,413,587 -0.49(-7.64%)
May 08, 2023 5.600 6.610 5.380 6.410 16,716,155 +0.87(+15.70%)
May 05, 2023 4.140 6.000 4.100 5.540 20,200,696 +1.67(+43.15%)
May 04, 2023 3.400 4.080 3.310 3.870 8,295,132 +0.52(+15.52%)
May 03, 2023 3.070 3.493 3.070 3.350 5,911,493 +0.27(+8.77%)
May 02, 2023 3.060 3.180 2.990 3.080 3,456,775 +0.00(+0.00%)
May 01, 2023 2.870 3.250 2.780 3.080 5,046,574 +0.28(+10.00%)
Apr 28, 2023 2.620 2.895 2.480 2.800 4,004,596 +0.18(+6.87%)
Apr 27, 2023 2.300 2.635 2.295 2.620 4,317,228 +0.36(+15.93%)
Apr 26, 2023 2.370 2.370 2.240 2.260 2,824,107 -0.09(-3.83%)
Apr 25, 2023 2.440 2.550 2.330 2.350 3,823,270 -0.09(-3.69%)
Apr 24, 2023 2.800 2.800 2.410 2.440 6,287,161 -0.24(-8.96%)
Apr 21, 2023 2.310 2.690 2.260 2.680 5,507,677 +0.39(+17.03%)
Apr 20, 2023 2.380 2.380 2.140 2.290 5,085,497 -0.09(-3.78%)
Apr 19, 2023 2.100 2.440 2.080 2.380 4,534,977 +0.24(+11.21%)
Apr 18, 2023 2.270 2.290 2.040 2.140 3,334,962 -0.07(-3.17%)
Apr 17, 2023 1.940 2.300 1.910 2.210 6,246,828 +0.28(+14.51%)
Apr 14, 2023 1.980 2.050 1.850 1.930 4,554,475 -0.02(-1.03%)
Apr 13, 2023 1.550 2.020 1.540 1.950 10,694,560 +0.42(+27.45%)
Apr 12, 2023 1.580 1.595 1.470 1.530 4,087,617 -0.01(-0.65%)
Apr 11, 2023 1.580 1.670 1.530 1.540 3,901,212 -0.04(-2.53%)
Apr 10, 2023 1.660 1.670 1.520 1.580 3,193,750 -0.06(-3.66%)
Apr 06, 2023 1.700 1.770 1.630 1.640 3,888,267 -0.03(-1.80%)
Apr 05, 2023 1.660 1.820 1.620 1.670 3,387,772 -0.01(-0.60%)
Apr 04, 2023 1.810 1.810 1.630 1.680 2,354,019 -0.11(-6.15%)
Apr 03, 2023 1.840 1.880 1.741 1.790 3,596,832 -0.03(-1.65%)
Mar 31, 2023 1.750 1.950 1.721 1.820 3,785,893 +0.06(+3.41%)
Mar 30, 2023 1.840 2.015 1.620 1.760 4,835,881 -0.04(-2.22%)
Mar 29, 2023 1.700 1.845 1.650 1.800 2,896,366 +0.14(+8.43%)
Mar 28, 2023 1.720 1.730 1.590 1.660 2,129,918 -0.05(-2.92%)
Mar 27, 2023 1.640 1.760 1.530 1.710 3,288,754 +0.07(+4.27%)
Mar 24, 2023 1.440 1.690 1.390 1.640 3,970,454 +0.18(+12.33%)
Mar 23, 2023 1.670 1.820 1.360 1.460 6,993,812 -0.17(-10.15%)
Mar 22, 2023 1.870 1.880 1.530 1.625 8,723,106 -0.22(-11.68%)
Mar 21, 2023 1.390 1.880 1.360 1.840 9,779,940 +0.49(+36.30%)
Mar 20, 2023 1.420 1.460 1.320 1.350 9,267,808 -0.06(-4.26%)
Mar 17, 2023 1.370 1.480 1.330 1.410 10,518,093 +0.00(+0.00%)
Mar 16, 2023 1.460 1.470 1.250 1.410 4,220,295 -0.02(-1.40%)
Mar 15, 2023 1.370 1.440 1.210 1.430 6,082,164 +0.01(+0.70%)
Mar 14, 2023 1.580 1.590 1.310 1.420 5,346,270 -0.09(-5.96%)
Mar 13, 2023 1.410 1.545 1.320 1.510 4,414,895 +0.07(+4.86%)
Mar 10, 2023 1.500 1.520 1.220 1.440 10,105,933 -0.07(-4.95%)
Mar 09, 2023 1.620 1.670 1.510 1.515 3,046,195 -0.11(-6.48%)
Mar 08, 2023 1.740 1.740 1.550 1.620 3,031,010 -0.10(-6.09%)
Mar 07, 2023 1.760 1.780 1.670 1.725 2,624,518 -0.03(-1.99%)
Mar 06, 2023 2.030 2.040 1.750 1.760 3,304,290 -0.22(-11.11%)
Mar 03, 2023 2.040 2.070 1.910 1.980 4,455,696 -0.05(-2.46%)
Mar 02, 2023 2.300 2.300 1.730 2.030 7,942,074 -0.24(-10.57%)
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.