NASDAQ:IBRX
ImmunityBio, Inc. Stock Price (Quote)
$8.97
+0.430 (+5.04%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.73 | $10.53 | Thursday, 2nd May 2024 IBRX stock ended at $8.97. This is 5.04% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 10.55% from a day low at $8.25 to a day high of $9.12. |
| 90 days | $3.37 | $10.53 | |
| 52 weeks | $1.25 | $10.53 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $8.72 | $9.12 | $8.25 | $8.97 | 8 482 269 |
| May 01, 2024 | $7.94 | $8.99 | $7.45 | $8.54 | 12 673 212 |
| Apr 30, 2024 | $8.87 | $9.39 | $7.90 | $7.99 | 14 652 511 |
| Apr 29, 2024 | $8.41 | $10.53 | $8.12 | $8.99 | 65 855 519 |
| Apr 26, 2024 | $5.11 | $7.74 | $4.92 | $7.35 | 39 079 607 |
| Apr 25, 2024 | $5.06 | $5.18 | $4.82 | $5.11 | 8 365 931 |
| Apr 24, 2024 | $5.43 | $5.72 | $4.79 | $4.82 | 7 848 278 |
| Apr 23, 2024 | $6.16 | $6.19 | $4.84 | $5.49 | 30 579 691 |
| Apr 22, 2024 | $5.27 | $5.35 | $4.92 | $4.94 | 4 225 838 |
| Apr 19, 2024 | $4.91 | $5.31 | $4.82 | $5.27 | 4 554 972 |
| Apr 18, 2024 | $5.09 | $5.28 | $4.91 | $4.91 | 3 504 418 |
| Apr 17, 2024 | $5.09 | $5.43 | $4.77 | $5.24 | 4 281 825 |
| Apr 16, 2024 | $5.12 | $5.12 | $4.85 | $4.92 | 2 857 108 |
| Apr 15, 2024 | $5.15 | $5.55 | $4.93 | $5.24 | 3 830 049 |
| Apr 12, 2024 | $6.05 | $6.09 | $4.73 | $5.11 | 6 858 127 |
| Apr 11, 2024 | $6.01 | $6.26 | $5.96 | $6.06 | 3 346 458 |
| Apr 10, 2024 | $5.99 | $6.13 | $5.73 | $5.96 | 4 351 150 |
| Apr 09, 2024 | $6.20 | $6.33 | $5.98 | $6.16 | 3 392 168 |
| Apr 08, 2024 | $5.75 | $6.18 | $5.59 | $6.17 | 3 195 547 |
| Apr 05, 2024 | $5.62 | $5.86 | $5.48 | $5.71 | 3 262 374 |
| Apr 04, 2024 | $5.74 | $5.99 | $5.47 | $5.62 | 3 678 911 |
| Apr 03, 2024 | $5.22 | $5.88 | $5.11 | $5.71 | 4 113 863 |
| Apr 02, 2024 | $5.22 | $5.52 | $5.09 | $5.27 | 3 126 928 |
| Apr 01, 2024 | $5.35 | $5.51 | $4.89 | $5.32 | 4 686 251 |
| Mar 28, 2024 | $5.41 | $5.82 | $5.35 | $5.37 | 4 621 895 |
