Get the Stockscreener App
5.44
4.62%
0.24
After Hours:
5.45
0.010
+0.18%
Immunitybio Inc Stock (IBRX) Price History
The historical daily chart and data for Immunitybio Inc stock (IBRX), show that the latest closing stock price as of November 05, 2024, is $5.44.
- Immunitybio Inc all-time high stock price is $39.60, occurred on March 22, 2021.
- The lowest Immunitybio Inc stock price recorded was $1.21 on March 15, 2023. Since then, Immunitybio Inc's stock price has risen over 349.59% to $5.44 now.
- The 52-week high stock price for IBRX is $10.53, representing a 93.57% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for IBRX is $2.665, indicating a -51.01% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Immunitybio Inc (IBRX) stock in the beginning of 2023 was $7.51. The stock closed the year at $5.07, a loss of over -32.49% for the year.
The table below shows more information about IBRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $5.54 | $5.00 | $0.54 | 4,985,562.0 | +4.62% |
| Nov 04, 2024 | $5.31 | $4.96 | $0.35 | 3,968,940.0 | -1.52% |
| Nov 01, 2024 | $5.34 | $5.07 | $0.27 | 4,327,328.0 | +1.34% |
| Oct 31, 2024 | $5.63 | $5.04 | $0.59 | 7,638,537.0 | -7.62% |
| Oct 30, 2024 | $6.08 | $5.30 | $0.7799 | 9,319,549.0 | +0.53% |
| Oct 29, 2024 | $6.33 | $5.52 | $0.809 | 12,285,797.0 | -9.08% |
| Oct 28, 2024 | $6.82 | $5.66 | $1.16 | 30,828,196.0 | +15.98% |
| Oct 25, 2024 | $7.48 | $4.70 | $2.78 | 64,540,978.0 | +26.37% |
| Oct 24, 2024 | $4.26 | $3.45 | $0.815 | 12,519,530.0 | +21.68% |
| Oct 23, 2024 | $3.82 | $3.37 | $0.4499 | 5,106,151.0 | -0.86% |
| Oct 22, 2024 | $3.59 | $3.46 | $0.13 | 1,098,291.0 | -1.69% |
| Oct 21, 2024 | $3.56 | $3.42 | $0.1381 | 1,636,186.0 | +0.00% |
| Oct 18, 2024 | $3.59 | $3.44 | $0.15 | 1,389,726.0 | +3.20% |
| Oct 17, 2024 | $3.73 | $3.43 | $0.30 | 2,490,764.0 | -7.28% |
| Oct 16, 2024 | $3.78 | $3.60 | $0.18 | 1,888,494.0 | +0.27% |
| Oct 15, 2024 | $3.85 | $3.59 | $0.26 | 2,302,118.0 | -0.54% |
| Oct 14, 2024 | $3.74 | $3.54 | $0.195 | 1,856,727.0 | +1.92% |
| Oct 11, 2024 | $3.72 | $3.19 | $0.5261 | 3,074,272.0 | +13.00% |
| Oct 10, 2024 | $3.32 | $3.21 | $0.1076 | 2,287,895.0 | -2.71% |
| Oct 09, 2024 | $3.52 | $3.30 | $0.22 | 2,412,131.0 | -5.68% |
| Oct 08, 2024 | $3.62 | $3.44 | $0.185 | 1,165,445.0 | +0.86% |
Immunitybio Inc Stock (IBRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Immunitybio Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IBRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Immunitybio Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Immunitybio Inc Stock (IBRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $5.54 | $4.96 | $0.58 | 17,835,642.0 | +4.41% |
| Oct, 2024 | $7.48 | $3.19 | $4.29 | 174,301,362.0 | +40.05% |
| Sep, 2024 | $4.04 | $3.23 | $0.81 | 55,604,972.0 | -5.82% |
| Aug, 2024 | $5.20 | $3.52 | $1.68 | 70,707,013.0 | -23.30% |
| Jul, 2024 | $6.84 | $5.12 | $1.73 | 43,214,386.0 | -18.51% |
| Jun, 2024 | $7.63 | $5.49 | $2.14 | 79,046,101.0 | -1.56% |
| May, 2024 | $10.01 | $6.29 | $3.71 | 131,894,812.0 | -19.65% |
| Apr, 2024 | $10.53 | $4.73 | $5.80 | 230,525,161.0 | +48.79% |
| Mar, 2024 | $6.78 | $4.49 | $2.29 | 84,559,468.0 | +13.53% |
| Feb, 2024 | $5.25 | $3.37 | $1.88 | 92,275,320.0 | +40.77% |
| Jan, 2024 | $5.24 | $3.12 | $2.12 | 68,010,174.0 | -33.07% |
Immunitybio Inc Stock (IBRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.28 | $3.10 | $2.18 | 94,544,302.0 | +36.41% |
| Nov, 2023 | $4.49 | $2.67 | $1.83 | 119,544,519.0 | +17.20% |
| Oct, 2023 | $3.54 | $1.25 | $2.29 | 157,941,428.0 | +85.80% |
| Sep, 2023 | $1.85 | $1.27 | $0.58 | 69,812,480.0 | +4.97% |
| Aug, 2023 | $2.19 | $1.59 | $0.60 | 54,446,663.0 | -26.82% |
| Jul, 2023 | $3.33 | $2.18 | $1.15 | 44,091,624.0 | -20.86% |
| Jun, 2023 | $3.39 | $2.44 | $0.95 | 58,415,347.0 | +1.09% |
| May, 2023 | $6.93 | $2.23 | $4.70 | 169,387,461.0 | -1.79% |
| Apr, 2023 | $2.90 | $1.47 | $1.43 | 85,694,268.0 | +53.85% |
| Mar, 2023 | $2.50 | $1.21 | $1.29 | 123,896,853.0 | -25.41% |
| Feb, 2023 | $4.59 | $2.39 | $2.20 | 49,591,943.0 | -35.79% |
| Jan, 2023 | $5.25 | $3.69 | $1.56 | 34,835,540.0 | -25.05% |
Immunitybio Inc Stock (IBRX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.10 | $4.66 | $2.44 | 39,444,666.0 | -7.99% |
| Nov, 2022 | $6.58 | $4.35 | $2.23 | 29,242,067.0 | +0.18% |
| Oct, 2022 | $6.08 | $4.69 | $1.38 | 26,860,333.0 | +10.66% |
| Sep, 2022 | $7.80 | $3.85 | $3.94 | 55,694,938.0 | +24.25% |
| Aug, 2022 | $4.84 | $3.52 | $1.32 | 24,026,067.0 | +2.83% |
| Jul, 2022 | $4.87 | $3.82 | $1.05 | 23,315,266.0 | +4.57% |
| Jun, 2022 | $4.60 | $2.84 | $1.76 | 53,336,506.0 | -1.06% |
| May, 2022 | $4.44 | $2.60 | $1.84 | 42,729,551.0 | +3.58% |
| Apr, 2022 | $6.28 | $3.50 | $2.78 | 30,450,140.0 | -35.29% |
| Mar, 2022 | $6.82 | $5.10 | $1.72 | 27,977,300.0 | -17.98% |
| Feb, 2022 | $7.85 | $5.16 | $2.69 | 32,491,481.0 | +17.53% |
| Jan, 2022 | $7.70 | $4.81 | $2.89 | 35,751,461.0 | -4.28% |
2.02%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):