ImmunityBio Inc (26CA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.137 | -4.96376811594 | 2.76 | 2.829 | 2.516 | 5237 | 2.62279366 | DE |
| 4 | -0.525 | -16.6772554003 | 3.148 | 4.046 | 2.516 | 18844 | 3.09532261 | DE |
| 12 | -0.005 | -0.190258751903 | 2.628 | 4.046 | 2.15 | 16558 | 2.9425656 | DE |
| 26 | -0.633 | -19.441031941 | 3.256 | 6.878 | 2.15 | 19517 | 3.95973806 | DE |
| 52 | -1.9769999 | -42.97825963 | 4.5999999 | 9.8539999 | 2.15 | 16113 | 4.78422704 | DE |
| 156 | 1.083 | 70.3246753247 | 1.54 | 9.8539999 | 1.17 | 14998 | 4.1440448 | DE |
| 260 | 1.083 | 70.3246753247 | 1.54 | 9.8539999 | 1.17 | 14998 | 4.1440448 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 2.637 | -0.03 | -1.01 | 2.751 | 2.751 | 2.579 | 11662 |
| 1741901220 | 2.664 | 0.01 | 0.26 | 2.661 | 2.734 | 2.65 | 7076 |
| 1741814820 | 2.657 | 0.1 | 3.95 | 2.615 | 2.657 | 2.615 | 2717 |
| 1741728420 | 2.556 | -0.21 | -7.59 | 2.65 | 2.737 | 2.516 | 13342 |
| 1741642020 | 2.766 | -0.06 | -2.23 | 2.716 | 2.793 | 2.697 | 1941 |
| 1741382820 | 2.829 | 0.1 | 3.66 | 2.7599999 | 2.829 | 2.728 | 1109 |
| 1741296420 | 2.729 | -0.05 | -1.69 | 2.77 | 2.85 | 2.729 | 6631 |
| 1741210020 | 2.7759999 | -0.09 | -3.28 | 2.826 | 2.91 | 2.774 | 15380 |
| 1741123620 | 2.87 | 0.14 | 4.97 | 2.799 | 2.9089999 | 2.588 | 40473 |
| 1741037220 | 2.734 | -0.35 | -11.29 | 3.125 | 3.249 | 2.68 | 31957 |
| 1740778020 | 3.082 | 0.27 | 9.64 | 2.95 | 3.35 | 2.88 | 29145 |
| 1740691620 | 2.811 | -0.13 | -4.36 | 2.9089999 | 2.97 | 2.811 | 32576 |
| 1740605220 | 2.939 | 0.04 | 1.48 | 2.852 | 2.949 | 2.72 | 11767 |
| 1740518820 | 2.896 | -0.3 | -9.47 | 3.106 | 3.106 | 2.814 | 40017 |
| 1740432420 | 3.199 | -0.11 | -3.18 | 3.222 | 3.341 | 3.08 | 2440 |
| 1740173220 | 3.304 | -0.13 | -3.84 | 3.525 | 3.542 | 3.2799999 | 19889 |
| 1740086820 | 3.436 | -0.31 | -8.15 | 3.749 | 3.789 | 3.415 | 22781 |
| 1740000420 | 3.741 | 0.5 | 15.46 | 3.178 | 4.046 | 3.178 | 61797 |
| 1739914020 | 3.24 | -0.31 | -8.71 | 3.465 | 3.55 | 3.24 | 22138 |
| 1739827620 | 3.549 | 0.14 | 3.95 | 3.549 | 3.549 | 3.453 | 1562 |
| 1739568420 | 3.414 | 0.2 | 6.16 | 3.148 | 3.731 | 3.111 | 12141 |
| 1739482020 | 3.216 | 0.15 | 4.72 | 3.144 | 3.216 | 3.133 | 7811 |
| 1739395620 | 3.071 | -0.03 | -0.87 | 3.032 | 3.1 | 2.991 | 5381 |
| 1739309220 | 3.098 | -0.16 | -4.79 | 3.331 | 3.333 | 3.068 | 1683 |
| 1739222820 | 3.254 | 0.09 | 2.94 | 3.22 | 3.332 | 3.215 | 2842 |
| 1738963620 | 3.161 | 0 | 0.03 | 3.248 | 3.319 | 3.089 | 538 |
| 1738877220 | 3.16 | 0.08 | 2.60 | 3.036 | 3.16 | 3.036 | 37175 |
| 1738790820 | 3.08 | 0.04 | 1.35 | 3.077 | 3.172 | 2.985 | 4340 |
| 1738704420 | 3.039 | -0.05 | -1.46 | 3.095 | 3.189 | 3.0019999 | 20727 |
| 1738618020 | 3.084 | -0.41 | -11.63 | 3.35 | 3.403 | 3.048 | 32870 |
| 1738358820 | 3.49 | 0.18 | 5.57 | 3.378 | 3.49 | 3.2519999 | 6275 |
| 1738272420 | 3.306 | 0.31 | 10.20 | 3.103 | 3.324 | 3 | 5672 |
| 1738186020 | 3 | 0.12 | 4.09 | 2.908 | 3.54 | 2.908 | 70780 |
| 1738099620 | 2.882 | -0.09 | -2.96 | 3.054 | 3.054 | 2.816 | 2802 |
| 1738013220 | 2.97 | -0.06 | -2.11 | 3.04 | 3.049 | 2.938 | 3472 |
| 1737754020 | 3.0339999 | 0.05 | 1.81 | 2.935 | 3.0339999 | 2.8809999 | 7137 |
| 1737667620 | 2.98 | -0.15 | -4.67 | 3.119 | 3.124 | 2.961 | 7421 |
| 1737581220 | 3.126 | 0.08 | 2.49 | 3.119 | 3.319 | 3 | 17818 |
| 1737494820 | 3.05 | 0.16 | 5.43 | 2.831 | 3.115 | 2.71 | 9908 |
| 1737408420 | 2.8929999 | -0 | -0.03 | 2.898 | 2.898 | 2.831 | 3550 |
| 1737149220 | 2.894 | 0.03 | 1.19 | 3.148 | 3.19 | 2.894 | 39660 |
| 1737062820 | 2.86 | 0.53 | 22.91 | 2.411 | 2.88 | 2.36 | 43870 |
| 1736976420 | 2.327 | 0.09 | 3.88 | 2.236 | 2.36 | 2.15 | 13647 |
| 1736890020 | 2.24 | -0.19 | -7.82 | 2.458 | 2.489 | 2.235 | 14557 |
| 1736803620 | 2.43 | 0.05 | 1.93 | 2.4289999 | 2.4489999 | 2.283 | 17231 |
| 1736544420 | 2.384 | -0.12 | -4.68 | 2.476 | 2.569 | 2.352 | 25128 |
| 1736458020 | 2.501 | 0.01 | 0.60 | 2.5579999 | 2.561 | 2.501 | 2338 |
| 1736371620 | 2.486 | -0.12 | -4.49 | 2.606 | 2.69 | 2.483 | 11152 |
| 1736285220 | 2.603 | -0.07 | -2.62 | 2.716 | 2.716 | 2.603 | 7739 |
| 1736198820 | 2.673 | -0 | -0.07 | 2.9 | 2.9 | 2.673 | 16265 |
| 1735939620 | 2.6749999 | 0.15 | 5.77 | 2.5819999 | 2.72 | 2.5819999 | 23381 |
| 1735853220 | 2.529 | -0.23 | -8.37 | 2.539 | 2.75 | 2.473 | 15111 |
| 1735594020 | 2.7599999 | 0.08 | 2.95 | 2.722 | 2.7599999 | 2.691 | 3145 |
| 1735334820 | 2.681 | 0.11 | 4.40 | 2.636 | 2.681 | 2.54 | 25582 |
| 1734989220 | 2.568 | 0.08 | 3.22 | 2.5739999 | 2.5739999 | 2.411 | 7084 |
| 1734730020 | 2.488 | -0.1 | -4.01 | 2.628 | 2.628 | 2.488 | 19710 |
| 1734643620 | 2.592 | 0.01 | 0.54 | 2.5819999 | 2.661 | 2.552 | 10481 |
| 1734557220 | 2.5779999 | -0.14 | -5.26 | 2.757 | 2.757 | 2.5779999 | 5881 |
| 1734470820 | 2.721 | -0.14 | -4.86 | 2.951 | 3.001 | 2.705 | 15380 |
| 1734384420 | 2.86 | 0.14 | 5.15 | 2.849 | 2.99 | 2.759 | 29453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
