Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Immunitybio Inc (IBRX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.88 2.94 2.73 2.75 442,651
17th Jul 2025 (Thu) 2.765 2.865 2.745 2.83 453,668
16th Jul 2025 (Wed) 2.78 2.815 2.71 2.75 308,322
15th Jul 2025 (Tue) 2.915 2.94 2.71 2.74 479,443
14th Jul 2025 (Mon) 2.805 2.935 2.785 2.90 256,691
11th Jul 2025 (Fri) 2.88 2.95 2.80 2.81 387,752
10th Jul 2025 (Thu) 2.78 2.905 2.75 2.87 574,679
9th Jul 2025 (Wed) 2.75 2.90 2.75 2.79 720,961
8th Jul 2025 (Tue) 2.75 2.77 2.68 2.71 618,925
7th Jul 2025 (Mon) 2.90 3.00 2.705 2.72 704,383
4th Jul 2025 (Fri) 2.685 2.74 2.65 2.72 268,277
3rd Jul 2025 (Thu) 2.685 2.74 2.65 2.72 268,277
2nd Jul 2025 (Wed) 2.57 2.77 2.56 2.64 389,778
1st Jul 2025 (Tue) 2.60 2.685 2.505 2.57 477,488
30th Jun 2025 (Mon) 2.725 2.78 2.625 2.64 422,604
27th Jun 2025 (Fri) 2.775 2.805 2.665 2.70 532,122
26th Jun 2025 (Thu) 2.75 2.815 2.75 2.79 208,380
25th Jun 2025 (Wed) 2.801 2.801 2.65 2.76 313,142
24th Jun 2025 (Tue) 2.80 2.865 2.77 2.79 250,219
23rd Jun 2025 (Mon) 2.81 2.86 2.64 2.76 409,388
20th Jun 2025 (Fri) 2.88 2.92 2.83 2.87 349,140
19th Jun 2025 (Thu) 2.87 2.96 2.83 2.84 314,467
18th Jun 2025 (Wed) 2.87 2.96 2.83 2.84 314,467
17th Jun 2025 (Tue) 3.09 3.11 2.77 2.84 711,716
16th Jun 2025 (Mon) 3.095 3.235 3.04 3.13 552,750
13th Jun 2025 (Fri) 3.01 3.15 3.01 3.07 597,946
12th Jun 2025 (Thu) 3.19 3.36 3.17 3.19 671,847
11th Jun 2025 (Wed) 3.34 3.40 3.215 3.24 508,547
10th Jun 2025 (Tue) 3.515 3.755 3.33 3.34 972,246
9th Jun 2025 (Mon) 3.285 3.525 3.23 3.44 1,749,316
6th Jun 2025 (Fri) 2.95 3.31 2.95 3.15 882,673
5th Jun 2025 (Thu) 2.925 3.015 2.83 2.90 458,697
4th Jun 2025 (Wed) 2.73 2.98 2.67 2.93 851,367
3rd Jun 2025 (Tue) 2.73 2.785 2.625 2.71 555,879
2nd Jun 2025 (Mon) 2.765 2.875 2.65 2.67 725,639
30th May 2025 (Fri) 2.61 2.705 2.51 2.66 487,811
29th May 2025 (Thu) 2.475 2.65 2.465 2.60 334,701
28th May 2025 (Wed) 2.51 2.51 2.43 2.475 345,396
27th May 2025 (Tue) 2.77 2.77 2.53 2.57 648,718
26th May 2025 (Mon) 2.53 2.53 2.53 2.53 0
24th May 2025 (Sat) 2.59 2.59 2.48 2.53 500,476
23rd May 2025 (Fri) 2.59 2.59 2.48 2.555 500,476
22nd May 2025 (Thu) 2.61 2.75 2.60 2.70 575,493
21st May 2025 (Wed) 2.89 2.89 2.64 2.69 865,708
20th May 2025 (Tue) 2.935 3.04 2.79 2.905 1,234,784
19th May 2025 (Mon) 2.82 2.88 2.67 2.84 720,708
FTSE 100 Latest
Value8,992.12
Change19.48