Immunitybio Inc (NQ: IBRX )

5.790 -0.190 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.930 6.020 5.750 5.790 1,767,182 -0.19(-3.18%)
Jul 18, 2024 6.150 6.310 5.820 5.980 2,693,513 -0.15(-2.45%)
Jul 17, 2024 6.360 6.360 6.065 6.130 2,346,036 -0.27(-4.22%)
Jul 16, 2024 6.450 6.580 6.330 6.400 2,162,363 +0.04(+0.63%)
Jul 15, 2024 6.670 6.705 6.325 6.360 2,089,278 -0.26(-3.93%)
Jul 12, 2024 6.770 6.844 6.600 6.620 1,599,748 -0.08(-1.19%)
Jul 11, 2024 6.730 6.800 6.610 6.700 1,767,252 +0.12(+1.82%)
Jul 10, 2024 6.420 6.580 6.420 6.580 1,128,105 +0.08(+1.23%)
Jul 09, 2024 6.550 6.618 6.370 6.500 1,121,480 -0.14(-2.11%)
Jul 08, 2024 6.400 6.770 6.400 6.640 1,841,871 +0.28(+4.40%)
Jul 05, 2024 6.170 6.380 6.138 6.360 1,295,615 +0.08(+1.27%)
Jul 03, 2024 6.180 6.345 6.170 6.280 766,080 +0.10(+1.62%)
Jul 02, 2024 6.280 6.280 6.010 6.180 1,668,889 -0.09(-1.44%)
Jul 01, 2024 6.380 6.650 6.240 6.270 2,226,842 -0.05(-0.79%)
Jun 28, 2024 6.500 6.555 6.200 6.320 5,920,816 -0.22(-3.36%)
Jun 27, 2024 6.670 6.740 6.310 6.540 2,771,283 -0.23(-3.40%)
Jun 26, 2024 7.270 7.270 6.740 6.770 3,090,047 -0.50(-6.88%)
Jun 25, 2024 7.230 7.360 6.990 7.270 3,555,498 -0.07(-0.95%)
Jun 24, 2024 7.500 7.630 7.170 7.340 4,933,153 +0.08(+1.10%)
Jun 21, 2024 6.700 7.349 6.500 7.260 14,973,421 +0.76(+11.69%)
Jun 20, 2024 6.430 7.370 6.330 6.500 6,296,009 +0.27(+4.33%)
Jun 18, 2024 5.840 6.350 5.800 6.230 2,663,726 +0.40(+6.86%)
Jun 17, 2024 5.910 6.200 5.790 5.830 3,681,813 -0.13(-2.18%)
Jun 14, 2024 5.920 6.050 5.660 5.960 2,686,223 +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 5,208,824 -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%)
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.