Immunitybio Inc (IBRX) Historical Stock Data
5.48 ↑0.54 (10.93%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IBRX is down -0.26% a day on average. There have been 15 days where Immunitybio Inc closed green and 15 days where IBRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 5.27 | 4.94 | ↓$0.33 (-6.26%) | 4.92 | 5.35 | 5.13M |
| 2024-04-19 | 4.91 | 5.27 | ↑$0.36 (7.33%) | 4.82 | 5.31 | 4.56M |
| 2024-04-18 | 5.09 | 4.91 | ↓$0.18 (-3.54%) | 4.91 | 5.28 | 3.52M |
| 2024-04-17 | 5.09 | 5.24 | ↑$0.15 (2.95%) | 4.77 | 5.43 | 4.75M |
| 2024-04-16 | 5.12 | 4.92 | ↓$0.20 (-3.91%) | 4.85 | 5.12 | 2.88M |
| 2024-04-15 | 5.15 | 5.24 | ↑$0.09 (1.75%) | 4.93 | 5.55 | 3.83M |
| 2024-04-12 | 6.05 | 5.11 | ↓$0.94 (-15.54%) | 4.73 | 6.09 | 6.88M |
| 2024-04-11 | 6.01 | 6.06 | ↑$0.05 (0.83%) | 5.96 | 6.26 | 3.35M |
| 2024-04-10 | 5.99 | 5.96 | ↓$0.03 (-0.42%) | 5.73 | 6.13 | 4.36M |
| 2024-04-09 | 6.20 | 6.16 | ↓$0.04 (-0.65%) | 5.97 | 6.33 | 3.40M |
| 2024-04-08 | 5.75 | 6.17 | ↑$0.42 (7.30%) | 5.59 | 6.18 | 3.20M |
| 2024-04-05 | 5.62 | 5.71 | ↑$0.09 (1.60%) | 5.48 | 5.86 | 3.31M |
| 2024-04-04 | 5.74 | 5.62 | ↓$0.12 (-2.09%) | 5.47 | 5.99 | 3.70M |
| 2024-04-03 | 5.22 | 5.71 | ↑$0.49 (9.39%) | 5.11 | 5.88 | 4.15M |
| 2024-04-02 | 5.22 | 5.27 | ↑$0.05 (0.96%) | 5.09 | 5.52 | 3.14M |
| 2024-04-01 | 5.35 | 5.32 | ↓$0.03 (-0.56%) | 4.89 | 5.51 | 4.69M |
| 2024-03-28 | 5.41 | 5.37 | ↓$0.04 (-0.74%) | 5.35 | 5.82 | 4.63M |
| 2024-03-27 | 5.13 | 5.46 | ↑$0.33 (6.43%) | 4.59 | 5.46 | 5.24M |
| 2024-03-26 | 5.50 | 5.12 | ↓$0.38 (-6.91%) | 5.10 | 5.65 | 2.95M |
| 2024-03-25 | 6.14 | 5.44 | ↓$0.70 (-11.40%) | 5.36 | 6.23 | 4.44M |
| 2024-03-22 | 6.20 | 6.07 | ↓$0.13 (-2.10%) | 5.89 | 6.78 | 5.27M |
| 2024-03-21 | 6.10 | 6.17 | ↑$0.07 (1.15%) | 5.68 | 6.29 | 5.01M |
| 2024-03-20 | 5.50 | 5.99 | ↑$0.49 (8.91%) | 5.49 | 6.20 | 8.58M |
| 2024-03-19 | 5.14 | 5.43 | ↑$0.29 (5.64%) | 5.05 | 5.47 | 2.85M |
| 2024-03-18 | 5.17 | 5.23 | ↑$0.06 (1.16%) | 5.02 | 5.37 | 3.23M |
| 2024-03-15 | 5.03 | 5.13 | ↑$0.10 (1.99%) | 4.87 | 5.23 | 8.96M |
| 2024-03-14 | 5.04 | 4.91 | ↓$0.13 (-2.58%) | 4.86 | 5.20 | 2.77M |
| 2024-03-13 | 5.07 | 5.08 | ↑$0.01 (0.20%) | 4.95 | 5.26 | 3.01M |
| 2024-03-12 | 5.21 | 5.05 | ↓$0.16 (-3.07%) | 5.05 | 5.31 | 2.53M |
| 2024-03-11 | 5.45 | 5.14 | ↓$0.31 (-5.69%) | 5.11 | 5.54 | 3.64M |
Create an account or log in to view more rows.
$IBRX buying this dip
$IBRX I need a smoke after this trade
$IBRX this is my only green stonk!
I really like this stonk.
$IBRX get ready bears and bulls
$IBRX Powell save me
$IBRX like if you’re buying Monday!! Let’s Go!!
$IBRX wow
looking like it’s going to be a monster day!
$IBRX Lol she wants higher
$IBRX the best advice has been no stop losses. Would have cost a fortune!!!
$IBRX PT?