ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

IBRX ImmunityBio Inc

6.52
-0.16 (-2.40%)
May 24 2024 - Closed
Delayed by 15 minutes

IBRX Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 6.52 -0.16 -2.40% 6.73 6.76 6.36 1,914,498
May 23 2024 6.68 -0.26 -3.75% 6.89 6.93 6.54 3,437,081
May 22 2024 6.94 0.14 1.98% 6.78 7.18 6.67 4,133,136
May 21 2024 6.805 -0.24 -3.34% 6.97 7.046 6.50 4,879,561
May 20 2024 7.04 -0.61 -7.97% 7.58 7.6395 6.88 7,264,691
May 17 2024 7.65 -0.10 -1.29% 7.77 8.068 7.54 4,916,952
May 16 2024 7.75 -0.35 -4.32% 8.06 8.1612 7.65 4,864,493
May 15 2024 8.10 -0.30 -3.57% 8.52 8.69 7.92 4,678,683
May 14 2024 8.40 -0.23 -2.67% 8.54 9.16 8.26 6,852,339
May 13 2024 8.63 0.51 6.28% 8.05 8.87 8.01 6,194,869
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

Your Recent History

Delayed Upgrade Clock