Skip to main content

ImmunityBio, Inc. - Common Stock (NQ: IBRX )

2.630 -0.040 (-1.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 2.700 2.750 2.600 2.630 2,016,940 -0.04(-1.50%)
Dec 23, 2024 2.620 2.690 2.500 2.670 3,687,823 +0.05(+1.91%)
Dec 20, 2024 2.660 2.707 2.610 2.620 7,886,462 -0.08(-3.14%)
Dec 19, 2024 2.750 2.750 2.650 2.705 3,271,681 +0.06(+2.08%)
Dec 18, 2024 2.810 2.845 2.610 2.650 5,560,263 -0.18(-6.36%)
Dec 17, 2024 3.000 3.030 2.820 2.830 11,860,001 -0.23(-7.52%)
Dec 16, 2024 2.910 3.180 2.850 3.060 10,191,399 +0.19(+6.62%)
Dec 13, 2024 3.080 3.130 2.815 2.870 8,883,170 -0.17(-5.59%)
Dec 12, 2024 3.200 3.380 2.973 3.040 9,909,879 -0.11(-3.49%)
Dec 11, 2024 3.280 3.450 3.060 3.150 28,636,768 -1.49(-32.11%)
Dec 10, 2024 4.760 4.850 4.610 4.640 2,737,630 -0.16(-3.33%)
Dec 09, 2024 5.080 5.120 4.790 4.800 3,930,418 -0.16(-3.23%)
Dec 06, 2024 4.570 4.960 4.570 4.960 3,475,986 +0.39(+8.53%)
Dec 05, 2024 4.800 4.850 4.540 4.570 2,350,188 -0.17(-3.59%)
Dec 04, 2024 4.600 4.750 4.580 4.740 3,040,408 +0.18(+3.95%)
Dec 03, 2024 4.920 4.980 4.560 4.560 3,968,464 -0.41(-8.25%)
Dec 02, 2024 5.000 5.125 4.860 4.970 4,236,564 -0.07(-1.39%)
Nov 29, 2024 5.040 5.160 5.015 5.040 1,793,420 -0.06(-1.18%)
Nov 27, 2024 5.200 5.220 4.960 5.100 1,506,302 -0.02(-0.39%)
Nov 26, 2024 4.980 5.180 4.850 5.120 2,991,030 +0.08(+1.59%)
Nov 25, 2024 5.240 5.430 5.010 5.040 3,149,725 -0.06(-1.18%)
Nov 22, 2024 5.040 5.155 4.880 5.100 3,420,666 +0.06(+1.29%)
Nov 21, 2024 4.910 5.150 4.838 5.035 3,366,857 +0.16(+3.28%)
Nov 20, 2024 5.320 5.330 4.795 4.875 5,040,649 -0.47(-8.88%)
Nov 19, 2024 5.080 5.380 5.050 5.350 4,165,570 +0.34(+6.79%)
Nov 18, 2024 4.500 5.040 4.450 5.010 4,695,916 +0.52(+11.58%)
Nov 15, 2024 4.940 4.940 4.430 4.490 5,139,458 -0.38(-7.80%)
Nov 14, 2024 4.870 5.080 4.650 4.870 4,958,724 +0.04(+0.83%)
Nov 13, 2024 4.980 5.050 4.810 4.830 4,129,223 -0.12(-2.42%)
Nov 12, 2024 5.360 5.440 4.565 4.950 10,305,290 -0.50(-9.17%)
Nov 11, 2024 5.650 5.880 5.110 5.450 5,123,755 -0.12(-2.15%)
Nov 08, 2024 5.250 5.580 5.140 5.570 5,617,827 +0.27(+5.09%)
Nov 07, 2024 5.390 5.600 5.190 5.300 4,538,390 -0.12(-2.21%)
Nov 06, 2024 5.590 5.740 5.150 5.420 9,709,268 -0.02(-0.37%)
Nov 05, 2024 5.110 5.540 5.000 5.440 4,998,278 +0.24(+4.62%)
Nov 04, 2024 5.210 5.310 4.960 5.200 3,986,042 -0.08(-1.52%)
Nov 01, 2024 5.240 5.340 5.070 5.280 4,434,734 +0.07(+1.34%)
Oct 31, 2024 5.510 5.630 5.040 5.210 7,673,483 -0.43(-7.62%)
Oct 30, 2024 5.450 6.080 5.300 5.640 9,334,299 +0.03(+0.53%)
Oct 29, 2024 6.250 6.329 5.520 5.610 12,373,424 -0.56(-9.08%)
Oct 28, 2024 5.860 6.820 5.660 6.170 30,925,148 +0.85(+15.98%)
Oct 25, 2024 4.940 7.480 4.700 5.320 64,835,656 +1.11(+26.37%)
Oct 24, 2024 3.500 4.265 3.450 4.210 12,584,560 +0.75(+21.68%)
Oct 23, 2024 3.640 3.820 3.370 3.460 5,120,185 -0.03(-0.86%)
Oct 22, 2024 3.520 3.590 3.460 3.490 1,111,500 -0.06(-1.69%)
Oct 21, 2024 3.510 3.560 3.422 3.550 1,648,396 +0.00(+0.00%)
Oct 18, 2024 3.500 3.590 3.440 3.550 1,398,693 +0.11(+3.20%)
Oct 17, 2024 3.730 3.730 3.430 3.440 2,496,201 -0.27(-7.28%)
Oct 16, 2024 3.700 3.780 3.600 3.710 1,918,875 +0.01(+0.27%)
Oct 15, 2024 3.670 3.850 3.590 3.700 2,304,857 -0.02(-0.54%)
Oct 14, 2024 3.600 3.740 3.545 3.720 1,860,491 +0.07(+1.92%)
Oct 11, 2024 3.200 3.720 3.194 3.650 3,079,113 +0.42(+13.00%)
Oct 10, 2024 3.300 3.320 3.212 3.230 2,304,747 -0.09(-2.71%)
Oct 09, 2024 3.490 3.520 3.300 3.320 2,429,291 -0.20(-5.68%)
Oct 08, 2024 3.450 3.620 3.435 3.520 1,186,145 +0.03(+0.86%)
Oct 07, 2024 3.400 3.560 3.390 3.490 2,980,434 +0.06(+1.75%)
Oct 04, 2024 3.420 3.475 3.375 3.430 1,542,166 +0.03(+0.88%)
Oct 03, 2024 3.500 3.530 3.370 3.400 2,188,591 -0.17(-4.76%)
Oct 02, 2024 3.640 3.680 3.545 3.570 1,700,059 -0.03(-0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.