Register for streaming realtime charts, analysis tools, and prices.
IBRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 8.12 | 0.06 | 0.74% | 7.88 | 8.31 | 7.73 | 4,103,456 |
| May 09 2024 | 8.06 | 0.14 | 1.77% | 7.96 | 8.20 | 7.70 | 4,487,995 |
| May 08 2024 | 7.92 | -0.34 | -4.12% | 8.02 | 8.14 | 7.675 | 5,192,450 |
| May 07 2024 | 8.26 | 0.45 | 5.76% | 8.42 | 8.77 | 8.08 | 9,571,629 |
| May 06 2024 | 7.81 | -1.34 | -14.64% | 9.21 | 9.4758 | 7.72 | 10,750,474 |
| May 03 2024 | 9.15 | 0.18 | 2.01% | 9.48 | 10.01 | 8.645 | 14,686,240 |
| May 02 2024 | 8.97 | 0.43 | 5.04% | 8.72 | 9.12 | 8.25 | 9,643,661 |
| May 01 2024 | 8.54 | 0.55 | 6.88% | 7.94 | 8.99 | 7.45 | 12,778,168 |
| Apr 30 2024 | 7.99 | -1.00 | -11.12% | 8.88 | 9.39 | 7.90 | 14,961,879 |
| Apr 29 2024 | 8.99 | 1.64 | 22.31% | 8.41 | 10.53 | 8.12 | 66,057,610 |
| Apr 26 2024 | 7.35 | 2.24 | 43.84% | 5.11 | 7.74 | 4.9201 | 40,152,171 |
| Apr 25 2024 | 5.11 | 0.29 | 6.02% | 5.06 | 5.175 | 4.82 | 8,532,033 |
| Apr 24 2024 | 4.82 | -0.67 | -12.20% | 5.43 | 5.72 | 4.79 | 7,923,888 |
| Apr 23 2024 | 5.49 | 0.55 | 11.13% | 6.13 | 6.19 | 4.84 | 30,656,295 |
| Apr 22 2024 | 4.94 | -0.33 | -6.26% | 5.27 | 5.35 | 4.92 | 4,477,908 |
| Apr 19 2024 | 5.27 | 0.36 | 7.33% | 4.91 | 5.305 | 4.82 | 4,560,479 |
| Apr 18 2024 | 4.91 | -0.33 | -6.30% | 5.09 | 5.28 | 4.91 | 3,513,897 |
| Apr 17 2024 | 5.24 | 0.32 | 6.50% | 5.09 | 5.425 | 4.765 | 4,752,122 |
| Apr 16 2024 | 4.92 | -0.32 | -6.11% | 5.12 | 5.13 | 4.85 | 2,874,970 |
| Apr 15 2024 | 5.24 | 0.13 | 2.54% | 5.15 | 5.55 | 4.93 | 3,832,076 |
| Apr 12 2024 | 5.11 | -0.95 | -15.68% | 6.05 | 6.0945 | 4.73 | 6,876,137 |
| Apr 11 2024 | 6.06 | 0.10 | 1.68% | 6.01 | 6.26 | 5.9588 | 3,349,076 |
| Apr 10 2024 | 5.96 | -0.20 | -3.25% | 5.985 | 6.13 | 5.7325 | 4,355,031 |
| Apr 09 2024 | 6.16 | -0.01 | -0.16% | 6.20 | 6.33 | 5.97 | 3,396,453 |
| Apr 08 2024 | 6.17 | 0.46 | 8.06% | 5.75 | 6.18 | 5.5899 | 3,203,773 |
| Apr 05 2024 | 5.71 | 0.09 | 1.60% | 5.62 | 5.86 | 5.48 | 3,303,811 |
| Apr 04 2024 | 5.62 | -0.09 | -1.58% | 5.74 | 5.99 | 5.465 | 3,698,150 |
| Apr 03 2024 | 5.71 | 0.44 | 8.35% | 5.22 | 5.88 | 5.11 | 4,153,766 |
| Apr 02 2024 | 5.27 | -0.05 | -0.94% | 5.23 | 5.52 | 5.09 | 3,134,803 |
| Apr 01 2024 | 5.32 | -0.05 | -0.93% | 5.35 | 5.505 | 4.89 | 4,682,169 |
| Mar 28 2024 | 5.37 | -0.09 | -1.65% | 5.40 | 5.82 | 5.35 | 4,626,675 |
| Mar 27 2024 | 5.46 | 0.34 | 6.64% | 5.13 | 5.46 | 4.59 | 5,236,157 |
| Mar 26 2024 | 5.12 | -0.32 | -5.88% | 5.50 | 5.65 | 5.095 | 2,945,795 |
| Mar 25 2024 | 5.44 | -0.63 | -10.38% | 6.14 | 6.23 | 5.36 | 4,431,920 |
| Mar 22 2024 | 6.07 | -0.10 | -1.62% | 6.20 | 6.78 | 5.885 | 5,260,762 |
| Mar 21 2024 | 6.17 | 0.18 | 3.01% | 6.11 | 6.29 | 5.68 | 5,009,331 |
| Mar 20 2024 | 5.99 | 0.56 | 10.31% | 5.50 | 6.20 | 5.485 | 8,575,474 |
| Mar 19 2024 | 5.43 | 0.20 | 3.82% | 5.20 | 5.47 | 5.05 | 2,850,121 |
| Mar 18 2024 | 5.23 | 0.10 | 1.95% | 5.17 | 5.369 | 5.015 | 3,226,169 |
| Mar 15 2024 | 5.13 | 0.22 | 4.48% | 5.01 | 5.23 | 4.87 | 8,954,590 |
| Mar 14 2024 | 4.91 | -0.17 | -3.35% | 5.04 | 5.20 | 4.86 | 2,769,531 |
| Mar 13 2024 | 5.08 | 0.03 | 0.59% | 5.07 | 5.255 | 4.95 | 3,012,503 |
| Mar 12 2024 | 5.05 | -0.09 | -1.75% | 5.21 | 5.31 | 5.05 | 2,528,275 |
| Mar 11 2024 | 5.14 | -0.35 | -6.38% | 5.45 | 5.54 | 5.11 | 3,634,768 |
| Mar 08 2024 | 5.49 | 0.44 | 8.71% | 5.16 | 5.55 | 4.94 | 4,250,138 |
| Mar 07 2024 | 5.05 | -0.03 | -0.59% | 5.05 | 5.24 | 4.89 | 3,251,249 |
| Mar 06 2024 | 5.08 | 0.26 | 5.39% | 5.02 | 5.15 | 4.90 | 3,614,748 |
| Mar 05 2024 | 4.82 | -0.25 | -4.93% | 5.00 | 5.33 | 4.82 | 3,661,487 |
| Mar 04 2024 | 5.07 | 0.36 | 7.64% | 4.80 | 5.10 | 4.49 | 3,897,096 |
| Mar 01 2024 | 4.71 | -0.02 | -0.42% | 4.89 | 5.02 | 4.69 | 3,213,482 |
| Feb 29 2024 | 4.73 | 0.18 | 3.96% | 4.67 | 4.99 | 4.59 | 4,547,878 |
| Feb 28 2024 | 4.55 | -0.04 | -0.87% | 4.50 | 4.71 | 4.295 | 4,083,279 |
| Feb 27 2024 | 4.59 | 0.40 | 9.55% | 4.14 | 4.59 | 3.92 | 5,239,153 |
| Feb 26 2024 | 4.19 | 0.69 | 19.71% | 4.06 | 4.49 | 3.75 | 10,414,303 |
| Feb 23 2024 | 3.50 | -1.74 | -33.21% | 5.19 | 5.21 | 3.37 | 15,524,154 |
| Feb 22 2024 | 5.24 | 0.56 | 11.97% | 4.77 | 5.25 | 4.7005 | 5,312,880 |
| Feb 21 2024 | 4.68 | -0.05 | -1.06% | 4.79 | 4.805 | 4.49 | 2,407,517 |
| Feb 20 2024 | 4.73 | -0.12 | -2.47% | 4.81 | 4.87 | 4.39 | 4,269,776 |
| Feb 16 2024 | 4.85 | 0.07 | 1.46% | 4.75 | 4.92 | 4.65 | 2,221,824 |
| Feb 15 2024 | 4.78 | 0.20 | 4.37% | 4.67 | 4.83 | 4.58 | 3,164,402 |
| Feb 14 2024 | 4.58 | 0.35 | 8.27% | 4.34 | 4.61 | 4.3296 | 2,506,814 |
| Feb 13 2024 | 4.23 | -0.51 | -10.76% | 4.575 | 4.62 | 4.18 | 3,691,815 |
