ImmunityBio Inc (IBRX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.714285714286 | 2.8 | 3.17 | 2.7 | 5579431 | 2.99679949 | CS |
| 4 | -0.52 | -15.5688622754 | 3.34 | 4.27 | 2.7 | 6533851 | 3.28870008 | CS |
| 12 | -0.18 | -6 | 3 | 4.27 | 2.28 | 6273503 | 3.04834879 | CS |
| 26 | -0.88 | -23.7837837838 | 3.7 | 7.48 | 2.28 | 5918205 | 3.88634015 | CS |
| 52 | -2.63 | -48.2568807339 | 5.45 | 10.53 | 2.28 | 5491110 | 5.09059615 | CS |
| 156 | -3.81 | -57.4660633484 | 6.63 | 10.53 | 1.21 | 3949998 | 4.19357129 | CS |
| 260 | -33.73 | -92.2845417237 | 36.55 | 40.834 | 1.21 | 3276952 | 4.93131483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 2.91 | -0.09 | -3.00 | 2.95 | 3.0558 | 2.87 | 5867692 |
| 1741390500 | 3 | 0.01 | 0.33 | 2.95 | 3.065 | 2.9110999 | 4125937 |
| 1741304100 | 2.99 | -0.07 | -2.29 | 3.02 | 3.16 | 2.95 | 3995453 |
| 1741217700 | 3.06 | 0.04 | 1.32 | 3.05 | 3.1 | 2.93 | 5015002 |
| 1741131300 | 3.02 | 0.17 | 5.96 | 2.8 | 3.17 | 2.7 | 8893072 |
| 1741044900 | 2.85 | -0.44 | -13.37 | 3.202 | 3.25 | 2.8 | 8624319 |
| 1740785700 | 3.29 | 0.43 | 15.03 | 3.12 | 3.51 | 3.05 | 13122490 |
| 1740699300 | 2.86 | -0.14 | -4.67 | 3 | 3.115 | 2.84 | 5325856 |
| 1740612900 | 3 | -0.03 | -0.99 | 3.13 | 3.16 | 2.95 | 4276890 |
| 1740526500 | 3.0299999 | -0.19 | -5.90 | 3.2 | 3.23 | 2.95 | 6124322 |
| 1740440100 | 3.22 | -0.2 | -5.85 | 3.4 | 3.44 | 3.2 | 4227243 |
| 1740180900 | 3.42 | -0.22 | -6.04 | 3.66 | 3.75 | 3.4 | 5157762 |
| 1740094500 | 3.64 | -0.26 | -6.67 | 3.89 | 3.93 | 3.55 | 6341954 |
| 1740008100 | 3.9 | 0.55 | 16.42 | 3.4 | 4.2699999 | 3.3712 | 18580571 |
| 1739921700 | 3.35 | -0.27 | -7.46 | 3.64 | 3.705 | 3.35 | 5235645 |
| 1739576100 | 3.62 | 0.3 | 9.04 | 3.38 | 3.9288 | 3.3609 | 9740178 |
| 1739489700 | 3.32 | 0.08 | 2.47 | 3.2599999 | 3.3862 | 3.23 | 2706654 |
| 1739403300 | 3.24 | 0.07 | 2.21 | 3.07 | 3.275 | 3.07 | 3019267 |
| 1739316900 | 3.17 | -0.22 | -6.49 | 3.34 | 3.35 | 3.15 | 3762860 |
| 1739230500 | 3.39 | 0.03 | 0.89 | 3.42 | 3.44 | 3.2700999 | 3379879 |
| 1738971300 | 3.36 | 0.05 | 1.51 | 3.34 | 3.46 | 3.19 | 4246463 |
| 1738884900 | 3.31 | 0.12 | 3.60 | 3.24 | 3.32 | 3.13 | 3340408 |
| 1738798500 | 3.195 | 0 | 0.16 | 3.19 | 3.32 | 3.12 | 4572778 |
| 1738712100 | 3.19 | -0.01 | -0.31 | 3.18 | 3.24 | 3.12 | 2693332 |
| 1738625700 | 3.2 | -0.25 | -7.25 | 3.2599999 | 3.31 | 3.105 | 4469398 |
| 1738366500 | 3.45 | -0.02 | -0.58 | 3.45 | 3.65 | 3.36 | 5896127 |
| 1738280100 | 3.47 | 0.31 | 9.81 | 3.18 | 3.49 | 3.08 | 6152665 |
| 1738193700 | 3.16 | 0.08 | 2.60 | 3.15 | 3.72 | 3.1 | 14323238 |
| 1738107300 | 3.08 | -0.05 | -1.60 | 3.12 | 3.13 | 2.91 | 3454257 |
| 1738020900 | 3.13 | -0.04 | -1.26 | 3.07 | 3.27 | 3.06 | 7517393 |
| 1737761700 | 3.17 | -0.05 | -1.40 | 3.08 | 3.25 | 2.95 | 5069103 |
| 1737675300 | 3.215 | 0 | 0.00 | 3.215 | 3.215 | 3.215 | 0 |
| 1737588900 | 3.215 | -0.01 | -0.16 | 3.23 | 3.35 | 3.06 | 5227596 |
| 1737502500 | 3.22 | 0.28 | 9.52 | 2.97 | 3.25 | 2.82 | 7453837 |
| 1737156900 | 2.94 | -0.1 | -3.29 | 3.2 | 3.3 | 2.93 | 11805296 |
| 1737070500 | 3.04 | 0.65 | 27.20 | 2.41 | 3.05 | 2.4 | 19730615 |
| 1736984100 | 2.39 | 0.07 | 3.02 | 2.44 | 2.495 | 2.315 | 4366001 |
| 1736897700 | 2.32 | -0.16 | -6.45 | 2.49 | 2.5399 | 2.2799999 | 6061456 |
| 1736811300 | 2.48 | 0.06 | 2.48 | 2.45 | 2.5299999 | 2.34 | 5560387 |
| 1736552100 | 2.42 | -0.14 | -5.47 | 2.57 | 2.6 | 2.38 | 6344359 |
| 1736379300 | 2.56 | -0.17 | -6.23 | 2.66 | 2.72 | 2.55 | 3914184 |
| 1736292900 | 2.73 | -0.03 | -1.09 | 2.8 | 2.88 | 2.67 | 4137981 |
| 1736206500 | 2.7599999 | -0.05 | -1.78 | 2.92 | 2.975 | 2.7599999 | 4833275 |
| 1735947300 | 2.81 | 0.24 | 9.34 | 2.6 | 2.81 | 2.585 | 4837796 |
| 1735860900 | 2.57 | 0.01 | 0.39 | 2.58 | 2.665 | 2.54 | 4203543 |
| 1735688100 | 2.56 | -0.12 | -4.48 | 2.71 | 2.77 | 2.5099999 | 5277381 |
| 1735601700 | 2.68 | -0.1 | -3.60 | 2.75 | 2.7599999 | 2.575 | 8008969 |
| 1735342500 | 2.7799999 | 0.09 | 3.35 | 2.69 | 2.86 | 2.63 | 8038004 |
| 1735256100 | 2.69 | 0.06 | 2.28 | 2.58 | 2.755 | 2.55 | 4472720 |
| 1735077840 | 2.63 | -0.04 | -1.50 | 2.7 | 2.75 | 2.6 | 2016940 |
| 1734996900 | 2.67 | 0.05 | 1.91 | 2.62 | 2.69 | 2.5 | 3690727 |
| 1734737700 | 2.62 | -0.05 | -1.87 | 2.66 | 2.7065 | 2.61 | 7877684 |
| 1734651300 | 2.67 | 0.02 | 0.75 | 2.7599999 | 2.7599999 | 2.65 | 4219782 |
| 1734564900 | 2.65 | -0.18 | -6.36 | 2.81 | 2.845 | 2.61 | 5564324 |
| 1734478500 | 2.83 | -0.23 | -7.52 | 3 | 3.0299999 | 2.82 | 11868103 |
| 1734392100 | 3.06 | 0.19 | 6.62 | 2.91 | 3.18 | 2.85 | 10195374 |
| 1734132900 | 2.87 | -0.17 | -5.59 | 3.08 | 3.13 | 2.815 | 8868000 |
| 1734046500 | 3.04 | -0.11 | -3.49 | 3.2 | 3.38 | 2.973 | 9922701 |
| 1733960100 | 3.15 | -1.49 | -32.11 | 3.2799999 | 3.45 | 3.06 | 28637443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
