Immunitybio Inc (NQ: IBRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	4.050	4.050	3.605	3.760	2,613,249	-0.16(-4.08%)
May 27, 2022	3.440	3.950	3.330	3.920	1,815,022	+0.50(+14.62%)
May 26, 2022	3.490	3.570	3.325	3.420	1,839,234	-0.08(-2.29%)
May 25, 2022	3.670	3.740	3.370	3.500	1,541,509	-0.18(-4.89%)
May 24, 2022	3.720	3.880	3.415	3.680	2,054,074	-0.13(-3.41%)
May 23, 2022	4.000	4.080	3.735	3.810	1,525,122	-0.10(-2.56%)
May 20, 2022	3.840	3.990	3.595	3.910	1,826,441	+0.17(+4.55%)
May 19, 2022	3.720	3.865	3.615	3.740	1,535,719	-0.02(-0.53%)
May 18, 2022	3.840	4.040	3.690	3.760	2,076,874	-0.28(-6.93%)
May 17, 2022	4.000	4.110	3.790	4.040	1,896,925	+0.15(+3.86%)
May 16, 2022	3.500	4.110	3.335	3.890	2,877,645	+0.40(+11.46%)
May 13, 2022	3.030	3.715	2.990	3.490	3,020,800	+0.52(+17.51%)
May 12, 2022	2.620	3.080	2.600	2.970	3,046,199	+0.29(+10.82%)
May 11, 2022	3.450	3.450	2.620	2.680	4,284,275	-0.77(-22.32%)
May 10, 2022	3.540	3.600	3.050	3.450	2,775,818	+0.13(+3.92%)
May 09, 2022	3.680	3.680	3.310	3.320	1,363,436	-0.38(-10.27%)
May 06, 2022	3.910	3.910	3.655	3.700	1,500,787	-0.26(-6.57%)
May 05, 2022	4.330	4.330	3.860	3.960	1,609,824	-0.44(-10.00%)
May 04, 2022	4.060	4.440	3.810	4.400	1,403,975	+0.35(+8.64%)
May 03, 2022	4.000	4.115	3.890	4.050	865,157	+0.07(+1.76%)
May 02, 2022	3.640	3.980	3.600	3.980	1,547,300	+0.35(+9.64%)
Apr 29, 2022	3.760	4.035	3.615	3.630	1,533,996	-0.11(-2.94%)
Apr 28, 2022	3.770	3.885	3.500	3.740	1,812,953	+0.01(+0.27%)
Apr 27, 2022	3.780	3.890	3.550	3.730	2,667,737	-0.06(-1.45%)
Apr 26, 2022	4.120	4.260	3.770	3.785	2,458,272	-0.41(-9.67%)
Apr 25, 2022	4.190	4.310	4.115	4.190	1,906,021	-0.04(-0.95%)
Apr 22, 2022	4.390	4.450	4.160	4.230	1,435,245	-0.15(-3.42%)
Apr 21, 2022	5.120	5.210	4.320	4.380	1,965,364	-0.67(-13.27%)
Apr 20, 2022	5.050	5.130	4.880	5.050	801,425	+0.06(+1.20%)
Apr 19, 2022	4.790	5.100	4.700	4.990	1,053,085	+0.23(+4.83%)
Apr 18, 2022	4.990	5.000	4.740	4.760	1,422,503	-0.29(-5.74%)
Apr 14, 2022	5.250	5.280	4.980	5.050	928,802	-0.25(-4.72%)
Apr 13, 2022	5.030	5.330	4.970	5.300	1,053,556	+0.29(+5.79%)
Apr 12, 2022	5.250	5.300	4.905	5.010	1,406,783	+0.08(+1.62%)
Apr 11, 2022	5.060	5.160	4.900	4.930	1,399,169	-0.22(-4.27%)
Apr 08, 2022	5.300	5.350	5.085	5.150	1,304,924	-0.18(-3.38%)
Apr 07, 2022	5.530	5.590	5.110	5.330	1,764,407	-0.26(-4.65%)
Apr 06, 2022	5.670	5.720	5.439	5.590	1,376,732	-0.20(-3.45%)
Apr 05, 2022	6.140	6.240	5.785	5.790	1,230,745	-0.35(-5.70%)
Apr 04, 2022	5.910	6.275	5.820	6.140	1,480,250	+0.33(+5.68%)
Apr 01, 2022	5.640	5.935	5.510	5.810	1,442,639	+0.20(+3.57%)
Mar 31, 2022	5.930	6.060	5.600	5.610	1,468,738	-0.28(-4.75%)
Mar 30, 2022	6.210	6.440	5.835	5.890	1,174,894	-0.39(-6.21%)
Mar 29, 2022	5.810	6.300	5.795	6.280	1,404,758	+0.56(+9.79%)
Mar 28, 2022	5.770	5.870	5.430	5.720	952,334	-0.02(-0.35%)
Mar 25, 2022	5.980	5.980	5.730	5.740	876,553	-0.25(-4.17%)
Mar 24, 2022	5.930	5.990	5.690	5.990	854,576	+0.16(+2.74%)
Mar 23, 2022	6.000	6.175	5.815	5.830	827,859	-0.21(-3.48%)
Mar 22, 2022	5.620	6.090	5.590	6.040	1,106,254	+0.43(+7.66%)
Mar 21, 2022	5.820	5.940	5.560	5.610	1,535,580	-0.31(-5.24%)
Mar 18, 2022	5.790	6.330	5.785	5.920	2,706,647	+0.02(+0.34%)
Mar 17, 2022	5.600	5.910	5.540	5.900	1,262,538	+0.24(+4.24%)
Mar 16, 2022	5.480	5.670	5.245	5.660	1,335,475	+0.29(+5.40%)
Mar 15, 2022	5.250	5.380	5.100	5.370	1,132,407	+0.15(+2.87%)
Mar 14, 2022	6.000	6.120	5.130	5.220	2,308,838	-0.79(-13.14%)
Mar 11, 2022	6.630	6.660	6.000	6.010	970,886	-0.54(-8.24%)
Mar 10, 2022	6.570	6.638	6.250	6.550	788,371	-0.22(-3.25%)
Mar 09, 2022	6.390	6.812	6.345	6.770	1,044,475	+0.58(+9.37%)
Mar 08, 2022	5.850	6.480	5.680	6.190	1,078,988	+0.28(+4.74%)
Mar 07, 2022	6.020	6.250	5.850	5.910	1,406,003	-0.18(-2.96%)
Mar 04, 2022	6.110	6.410	6.080	6.090	938,542	-0.16(-2.56%)
Mar 03, 2022	6.610	6.810	6.150	6.250	1,160,485	-0.21(-3.25%)
Mar 02, 2022	6.570	6.695	6.270	6.460	904,962	-0.09(-1.37%)