Get the Stockscreener App
3.72
5.34%
-0.21
After Hours:
3.67
-0.05
-1.34%
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 September 30, 2024, is $3.72.
- 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 207.44% to $3.72 now.
- The 52-week high stock price for IBRX is $10.53, representing a 183.06% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for IBRX is $1.25, indicating a -66.40% decrease from the current share price, occurred on October 12, 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $3.94 | $3.69 | $0.2414 | 2,125,690.0 | -5.34% |
| Sep 27, 2024 | $4.04 | $3.85 | $0.19 | 3,061,182.0 | +0.77% |
| Sep 26, 2024 | $3.91 | $3.56 | $0.3499 | 2,340,232.0 | +9.55% |
| Sep 25, 2024 | $3.64 | $3.49 | $0.15 | 1,423,179.0 | -1.11% |
| Sep 24, 2024 | $3.64 | $3.38 | $0.255 | 2,281,226.0 | +4.65% |
| Sep 23, 2024 | $3.53 | $3.35 | $0.18 | 2,886,211.0 | -2.27% |
| Sep 20, 2024 | $3.54 | $3.39 | $0.155 | 4,162,912.0 | +1.15% |
| Sep 19, 2024 | $3.56 | $3.41 | $0.15 | 3,033,462.0 | +1.75% |
| Sep 18, 2024 | $3.63 | $3.29 | $0.34 | 3,414,897.0 | +3.01% |
| Sep 17, 2024 | $3.54 | $3.23 | $0.31 | 2,838,520.0 | -4.87% |
| Sep 16, 2024 | $3.65 | $3.42 | $0.235 | 2,164,906.0 | -2.51% |
| Sep 13, 2024 | $3.69 | $3.52 | $0.17 | 2,192,795.0 | +2.58% |
| Sep 12, 2024 | $3.70 | $3.49 | $0.2078 | 2,028,286.0 | -3.59% |
| Sep 11, 2024 | $3.72 | $3.57 | $0.15 | 2,004,560.0 | +0.00% |
| Sep 10, 2024 | $3.70 | $3.42 | $0.28 | 3,087,824.0 | +1.97% |
| Sep 09, 2024 | $3.74 | $3.39 | $0.35 | 4,069,589.0 | +5.03% |
| Sep 06, 2024 | $3.56 | $3.33 | $0.23 | 2,291,903.0 | -2.03% |
| Sep 05, 2024 | $3.72 | $3.41 | $0.3069 | 4,346,055.0 | -6.76% |
| Sep 04, 2024 | $3.79 | $3.58 | $0.205 | 2,760,324.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $4.04 | $3.23 | $0.81 | 57,730,662.0 | -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% |
0.05%
4.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):