The highest closing price for Immunitybio (IBRX) last month was $2.90, on May 20. It was up 4.7% for the month. The latest price is $3.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $2.61 | $2.71 | $2.51 | $2.66 | 9,458,734 |
May 29 2025 | $2.50 | $2.65 | $2.46 | $2.60 | 6,451,413 |
May 28 2025 | $2.52 | $2.56 | $2.43 | $2.46 | 4,323,726 |
May 27 2025 | $2.71 | $2.79 | $2.52 | $2.53 | 7,734,039 |
May 23 2025 | $2.59 | $2.63 | $2.47 | $2.53 | 6,287,866 |
May 22 2025 | $2.64 | $2.75 | $2.58 | $2.68 | 8,131,319 |
May 21 2025 | $2.86 | $2.91 | $2.64 | $2.65 | 9,684,463 |
May 20 2025 | $2.89 | $3.06 | $2.78 | $2.90 | 12,477,410 |
May 19 2025 | $2.83 | $2.89 | $2.67 | $2.80 | 10,266,020 |
May 16 2025 | $2.69 | $2.91 | $2.67 | $2.84 | 8,765,491 |
May 15 2025 | $2.51 | $2.74 | $2.47 | $2.67 | 9,328,516 |
May 14 2025 | $2.51 | $2.59 | $2.39 | $2.49 | 9,771,713 |
May 13 2025 | $2.42 | $2.62 | $2.33 | $2.51 | 14,881,210 |
May 12 2025 | $2.26 | $2.46 | $2.20 | $2.36 | 12,700,740 |
May 09 2025 | $2.10 | $2.21 | $2.03 | $2.07 | 6,528,774 |
May 08 2025 | $1.98 | $2.17 | $1.91 | $2.09 | 17,767,211 |
May 07 2025 | $2.01 | $2.01 | $1.83 | $1.89 | 14,750,850 |
May 06 2025 | $2.10 | $2.27 | $1.96 | $2.01 | 22,458,381 |
May 05 2025 | $2.27 | $2.43 | $2.00 | $2.10 | 31,017,881 |
May 02 2025 | $2.54 | $2.63 | $2.53 | $2.54 | 3,797,006 |
May 01 2025 | $2.54 | $2.54 | $2.43 | $2.49 | 3,132,866 |
Daily pricing data for Immunitybio dates back to 7/28/2015, and may be incomplete.
