Immunitybio Inc (IBRX) Historical Stock Data
2.62 ↓0.05 (-1.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBRX is down -1.46% a day on average. There have been 11 days where Immunitybio Inc closed green and 19 days where IBRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.66 | 2.62 | ↓$0.04 (-1.50%) | 2.61 | 2.71 | 7.88M |
| 2024-12-19 | 2.75 | 2.67 | ↓$0.08 (-2.91%) | 2.65 | 2.75 | 4.22M |
| 2024-12-18 | 2.81 | 2.65 | ↓$0.16 (-5.69%) | 2.61 | 2.85 | 5.57M |
| 2024-12-17 | 3.00 | 2.83 | ↓$0.17 (-5.67%) | 2.82 | 3.03 | 10.24M |
| 2024-12-16 | 2.91 | 3.06 | ↑$0.15 (5.15%) | 2.85 | 3.18 | 10.20M |
| 2024-12-13 | 3.08 | 2.87 | ↓$0.21 (-6.82%) | 2.82 | 3.13 | 8.87M |
| 2024-12-12 | 3.20 | 3.04 | ↓$0.16 (-5.00%) | 2.97 | 3.38 | 9.93M |
| 2024-12-11 | 3.28 | 3.15 | ↓$0.13 (-3.96%) | 3.06 | 3.45 | 28.65M |
| 2024-12-10 | 4.76 | 4.64 | ↓$0.12 (-2.52%) | 4.61 | 4.85 | 2.83M |
| 2024-12-09 | 5.08 | 4.80 | ↓$0.28 (-5.51%) | 4.79 | 5.12 | 3.93M |
| 2024-12-06 | 4.57 | 4.96 | ↑$0.39 (8.53%) | 4.57 | 4.96 | 3.47M |
| 2024-12-05 | 4.80 | 4.57 | ↓$0.23 (-4.79%) | 4.54 | 4.85 | 2.35M |
| 2024-12-04 | 4.60 | 4.74 | ↑$0.14 (3.04%) | 4.58 | 4.75 | 3.04M |
| 2024-12-03 | 4.92 | 4.56 | ↓$0.36 (-7.32%) | 4.56 | 4.98 | 3.97M |
| 2024-12-02 | 5.00 | 4.97 | ↓$0.03 (-0.60%) | 4.86 | 5.13 | 4.24M |
| 2024-11-29 | 5.04 | 5.04 | ↑$0.00 (0.00%) | 5.02 | 5.16 | 1.79M |
| 2024-11-27 | 5.20 | 5.10 | ↓$0.10 (-1.92%) | 4.96 | 5.22 | 1.51M |
| 2024-11-26 | 4.98 | 5.12 | ↑$0.14 (2.81%) | 4.85 | 5.18 | 2.99M |
| 2024-11-25 | 5.24 | 5.04 | ↓$0.20 (-3.82%) | 5.01 | 5.43 | 3.15M |
| 2024-11-22 | 5.04 | 5.10 | ↑$0.06 (1.19%) | 4.88 | 5.16 | 3.42M |
| 2024-11-21 | 4.91 | 5.04 | ↑$0.13 (2.55%) | 4.84 | 5.15 | 3.37M |
| 2024-11-20 | 5.32 | 4.88 | ↓$0.45 (-8.36%) | 4.80 | 5.33 | 5.04M |
| 2024-11-19 | 5.08 | 5.35 | ↑$0.27 (5.31%) | 5.05 | 5.38 | 4.17M |
| 2024-11-18 | 4.50 | 5.01 | ↑$0.51 (11.33%) | 4.45 | 5.04 | 4.70M |
| 2024-11-15 | 4.94 | 4.49 | ↓$0.45 (-9.11%) | 4.43 | 4.94 | 5.14M |
| 2024-11-14 | 4.87 | 4.87 | ↑$0.00 (0.00%) | 4.65 | 5.08 | 4.96M |
| 2024-11-13 | 4.98 | 4.83 | ↓$0.15 (-3.01%) | 4.81 | 5.05 | 4.15M |
| 2024-11-12 | 5.36 | 4.95 | ↓$0.41 (-7.65%) | 4.57 | 5.44 | 10.31M |
| 2024-11-11 | 5.65 | 5.45 | ↓$0.20 (-3.54%) | 5.11 | 5.88 | 5.13M |
| 2024-11-08 | 5.25 | 5.57 | ↑$0.32 (6.10%) | 5.14 | 5.58 | 5.62M |
Create an account or log in to view more rows.
$IBRX just fucking go already jeesh
$IBRX one of the poorest performed stocks for a big name.
$IBRX might see a whole 1% green
$IBRX is anyone really buying this shit
$IBRX FYI - leaning bullish
$IBRX just waiting ….
$IBRX buy the dip…smfh
$IBRX so tired of this pos let's fly already
$IBRX no pain no gain
$IBRX buying this dip