Immunitybio Inc (IBRX) Historical Stock Data
4.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBRX is up 0.66% a day on average. There have been 16 days where Immunitybio Inc closed green and 14 days where IBRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 5.39 | 5.30 | ↓$0.09 (-1.67%) | 5.19 | 5.60 | 4.54M |
| 2024-11-06 | 5.59 | 5.42 | ↓$0.17 (-3.04%) | 5.15 | 5.74 | 9.71M |
| 2024-11-05 | 5.11 | 5.44 | ↑$0.33 (6.46%) | 5.00 | 5.54 | 5M |
| 2024-11-04 | 5.21 | 5.20 | ↓$0.01 (-0.19%) | 4.96 | 5.31 | 3.99M |
| 2024-11-01 | 5.24 | 5.28 | ↑$0.04 (0.76%) | 5.07 | 5.34 | 4.43M |
| 2024-10-31 | 5.51 | 5.21 | ↓$0.30 (-5.44%) | 5.04 | 5.63 | 7.67M |
| 2024-10-30 | 5.45 | 5.64 | ↑$0.19 (3.49%) | 5.30 | 6.08 | 9.34M |
| 2024-10-29 | 6.25 | 5.61 | ↓$0.64 (-10.24%) | 5.52 | 6.33 | 12.37M |
| 2024-10-28 | 5.86 | 6.17 | ↑$0.31 (5.29%) | 5.66 | 6.82 | 30.93M |
| 2024-10-25 | 4.94 | 5.32 | ↑$0.38 (7.69%) | 4.70 | 7.48 | 64.79M |
| 2024-10-24 | 3.50 | 4.21 | ↑$0.71 (20.29%) | 3.45 | 4.27 | 12.59M |
| 2024-10-23 | 3.64 | 3.46 | ↓$0.18 (-4.95%) | 3.37 | 3.82 | 5.12M |
| 2024-10-22 | 3.52 | 3.49 | ↓$0.03 (-0.85%) | 3.46 | 3.59 | 1.11M |
| 2024-10-21 | 3.51 | 3.55 | ↑$0.04 (1.14%) | 3.42 | 3.56 | 1.65M |
| 2024-10-18 | 3.50 | 3.55 | ↑$0.05 (1.43%) | 3.44 | 3.59 | 1.40M |
| 2024-10-17 | 3.73 | 3.44 | ↓$0.29 (-7.77%) | 3.43 | 3.73 | 2.50M |
| 2024-10-16 | 3.70 | 3.71 | ↑$0.01 (0.27%) | 3.60 | 3.78 | 1.92M |
| 2024-10-15 | 3.67 | 3.70 | ↑$0.03 (0.82%) | 3.59 | 3.85 | 2.30M |
| 2024-10-14 | 3.60 | 3.72 | ↑$0.12 (3.33%) | 3.55 | 3.74 | 1.86M |
| 2024-10-11 | 3.20 | 3.65 | ↑$0.45 (14.06%) | 3.19 | 3.72 | 3.08M |
| 2024-10-10 | 3.30 | 3.23 | ↓$0.07 (-2.12%) | 3.21 | 3.32 | 2.30M |
Create an account or log in to view more rows.
$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
$IBRX I need a smoke after this trade
$IBRX this is my only green stonk!
I really like this stonk.
$IBRX get ready bears and bulls