ImmunityBio Inc (IBRX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -10.081300813 | 6.15 | 6.31 | 5.27 | 2113861 | 5.6713743 | CS |
| 4 | -1.14 | -17.0914542729 | 6.67 | 6.844 | 5.27 | 2058626 | 6.20432057 | CS |
| 12 | -3.19 | -36.5825688073 | 8.72 | 10.01 | 5.27 | 4050637 | 7.17949058 | CS |
| 26 | 2.29 | 70.6790123457 | 3.24 | 10.53 | 3.12 | 5339328 | 6.40157208 | CS |
| 52 | 2.88 | 108.679245283 | 2.65 | 10.53 | 1.25 | 4883783 | 4.80506866 | CS |
| 156 | -5.48 | -49.7729336966 | 11.01 | 12.3393 | 1.21 | 3091522 | 4.60610883 | CS |
| 260 | -31.02 | -84.8700410397 | 36.55 | 40.834 | 1.21 | 2886777 | 5.28832578 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 5.33 | -0.32 | -5.66 | 5.6 | 5.68 | 5.2699999 | 2740453 |
| 1721774100 | 5.65 | 0.01 | 0.18 | 5.62 | 5.8099999 | 5.61 | 1583200 |
| 1721687700 | 5.64 | -0.15 | -2.59 | 5.85 | 5.89 | 5.6 | 1881813 |
| 1721428500 | 5.79 | -0.19 | -3.18 | 5.98 | 5.98 | 5.75 | 1675752 |
| 1721342100 | 5.98 | -0.15 | -2.45 | 6.15 | 6.3099999 | 5.82 | 2688089 |
| 1721255700 | 6.13 | -0.27 | -4.22 | 6.36 | 6.36 | 6.065 | 2245174 |
| 1721169300 | 6.4 | 0.04 | 0.63 | 6.45 | 6.58 | 6.33 | 2162363 |
| 1721082900 | 6.36 | -0.26 | -3.93 | 6.67 | 6.705 | 6.325 | 2089228 |
| 1720823700 | 6.62 | -0.08 | -1.19 | 6.77 | 6.844 | 6.6 | 1598748 |
| 1720737300 | 6.7 | 0.12 | 1.82 | 6.73 | 6.8 | 6.61 | 1713071 |
| 1720650900 | 6.58 | 0.08 | 1.23 | 6.42 | 6.58 | 6.42 | 1127603 |
| 1720564500 | 6.5 | -0.14 | -2.11 | 6.55 | 6.6177 | 6.37 | 1121429 |
| 1720478100 | 6.64 | 0.28 | 4.40 | 6.4 | 6.77 | 6.4 | 1841487 |
| 1720218900 | 6.36 | 0.08 | 1.27 | 6.17 | 6.38 | 6.1379 | 1294442 |
| 1720040640 | 6.28 | 0.1 | 1.62 | 6.18 | 6.345 | 6.17 | 766080 |
| 1719959700 | 6.18 | -0.09 | -1.44 | 6.28 | 6.28 | 6.01 | 1667270 |
| 1719873300 | 6.2699999 | -0.05 | -0.79 | 6.38 | 6.65 | 6.24 | 2226405 |
| 1719614100 | 6.32 | -0.22 | -3.36 | 6.5 | 6.555 | 6.2 | 5920464 |
| 1719527700 | 6.54 | -0.23 | -3.40 | 6.67 | 6.74 | 6.3099999 | 2770815 |
| 1719441300 | 6.77 | -0.5 | -6.88 | 7.27 | 7.27 | 6.74 | 3089867 |
| 1719354900 | 7.27 | -0.07 | -0.95 | 7.23 | 7.36 | 6.99 | 3554934 |
| 1719268500 | 7.34 | 0.08 | 1.10 | 7.5 | 7.63 | 7.17 | 4933120 |
| 1719009300 | 7.26 | 0.76 | 11.69 | 6.7 | 7.349 | 6.5 | 14960368 |
| 1718922900 | 6.5 | 0.27 | 4.33 | 6.43 | 7.37 | 6.33 | 6292535 |
| 1718750100 | 6.23 | 0.4 | 6.86 | 5.84 | 6.35 | 5.8 | 2660569 |
| 1718663700 | 5.83 | -0.13 | -2.18 | 5.94 | 6.2 | 5.79 | 3679538 |
| 1718404500 | 5.96 | 0.09 | 1.53 | 5.92 | 6.05 | 5.66 | 2684339 |
| 1718318100 | 5.87 | 0.27 | 4.82 | 5.63 | 5.915 | 5.53 | 2651867 |
| 1718231700 | 5.6 | -0.36 | -6.04 | 6.14 | 6.15 | 5.5054999 | 5076955 |
| 1718145300 | 5.96 | -0.28 | -4.49 | 6.12 | 6.675 | 5.9 | 4788799 |
| 1718058900 | 6.24 | 0.14 | 2.30 | 6.12 | 6.265 | 5.93 | 3081942 |
| 1717799700 | 6.1 | 0.01 | 0.16 | 6 | 6.36 | 5.9112 | 2315893 |
| 1717713300 | 6.09 | -0.27 | -4.25 | 6.25 | 6.3099999 | 6.03 | 2259685 |
| 1717626900 | 6.36 | 0.21 | 3.41 | 6.19 | 6.54 | 6.1002 | 2801834 |
| 1717540500 | 6.15 | -0.05 | -0.81 | 6.2 | 6.295 | 6.07 | 2364232 |
| 1717454100 | 6.2 | -0.22 | -3.43 | 6.46 | 6.47 | 5.85 | 4753652 |
| 1717194900 | 6.42 | -0.19 | -2.87 | 6.65 | 7 | 6.39 | 3861180 |
| 1717108500 | 6.61 | 0.19 | 2.96 | 6.45 | 6.71 | 6.37 | 3133099 |
| 1717022100 | 6.42 | -0.2 | -3.02 | 6.42 | 6.54 | 6.295 | 2750624 |
| 1716935700 | 6.62 | 0.1 | 1.53 | 6.6 | 6.905 | 6.57 | 2576538 |
| 1716590100 | 6.5199999 | -0.16 | -2.40 | 6.73 | 6.76 | 6.36 | 1914498 |
| 1716503700 | 6.68 | -0.26 | -3.75 | 6.89 | 6.93 | 6.54 | 3365718 |
| 1716417300 | 6.94 | 0.14 | 1.98 | 6.78 | 7.18 | 6.67 | 4133136 |
| 1716330900 | 6.805 | -0.24 | -3.34 | 6.97 | 7.046 | 6.5 | 4879561 |
| 1716244500 | 7.04 | -0.61 | -7.97 | 7.58 | 7.6395 | 6.88 | 7264691 |
| 1715985300 | 7.65 | -0.1 | -1.29 | 7.77 | 8.068 | 7.54 | 4916952 |
| 1715898900 | 7.75 | -0.35 | -4.32 | 8.06 | 8.1611999 | 7.65 | 4864493 |
| 1715812500 | 8.1 | -0.3 | -3.57 | 8.52 | 8.69 | 7.92 | 4678683 |
| 1715726100 | 8.4 | -0.23 | -2.67 | 8.5399999 | 9.16 | 8.26 | 6852339 |
| 1715639700 | 8.63 | 0.51 | 6.28 | 8.05 | 8.8699999 | 8.01 | 6194869 |
| 1715380500 | 8.1199999 | 0.06 | 0.74 | 7.88 | 8.31 | 7.73 | 4103456 |
| 1715294100 | 8.06 | 0.14 | 1.77 | 7.96 | 8.2 | 7.7 | 4487995 |
| 1715207700 | 7.92 | -0.34 | -4.12 | 8.02 | 8.14 | 7.675 | 5192450 |
| 1715121300 | 8.26 | 0.45 | 5.76 | 8.42 | 8.77 | 8.08 | 9571629 |
| 1715034900 | 7.81 | -1.34 | -14.64 | 9.21 | 9.4758 | 7.72 | 10750474 |
| 1714775700 | 9.15 | 0.18 | 2.01 | 9.48 | 10.01 | 8.645 | 14686240 |
| 1714689300 | 8.97 | 0.43 | 5.04 | 8.72 | 9.1199999 | 8.25 | 9643661 |
| 1714602900 | 8.5399999 | 0.55 | 6.88 | 7.94 | 8.99 | 7.45 | 12778168 |
| 1714516500 | 7.99 | -1 | -11.12 | 8.88 | 9.39 | 7.9 | 14961879 |
| 1714430100 | 8.99 | 1.64 | 22.31 | 8.41 | 10.53 | 8.1199999 | 66057610 |
| 1714170900 | 7.35 | 2.24 | 43.84 | 5.11 | 7.74 | 4.9201 | 40152171 |
| 1714084500 | 5.11 | 0.29 | 6.02 | 4.86 | 5.175 | 4.82 | 8001591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
