NasdaqGS - Nasdaq Real Time Price • USD
ImmunityBio, Inc. (IBRX)
As of 10:21 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.11 | 5.34 | 4.92 | 5.34 | 5.34 | 1,539,894 |
| Apr 25, 2024 | 5.06 | 5.18 | 4.82 | 5.11 | 5.11 | 8,520,300 |
| Apr 24, 2024 | 5.43 | 5.72 | 4.79 | 4.82 | 4.82 | 7,938,400 |
| Apr 23, 2024 | 6.15 | 6.19 | 4.84 | 5.49 | 5.49 | 30,697,000 |
| Apr 22, 2024 | 5.27 | 5.35 | 4.92 | 4.94 | 4.94 | 5,468,500 |
| Apr 19, 2024 | 4.91 | 5.30 | 4.82 | 5.27 | 5.27 | 4,556,700 |
| Apr 18, 2024 | 5.09 | 5.28 | 4.91 | 4.91 | 4.91 | 3,516,800 |
| Apr 17, 2024 | 5.09 | 5.43 | 4.76 | 5.24 | 5.24 | 4,755,000 |
| Apr 16, 2024 | 5.12 | 5.12 | 4.85 | 4.92 | 4.92 | 2,879,700 |
| Apr 15, 2024 | 5.15 | 5.55 | 4.93 | 5.24 | 5.24 | 3,844,200 |
| Apr 12, 2024 | 6.05 | 6.09 | 4.73 | 5.11 | 5.11 | 6,875,300 |
| Apr 11, 2024 | 6.01 | 6.26 | 5.96 | 6.06 | 6.06 | 3,349,700 |
| Apr 10, 2024 | 5.99 | 6.13 | 5.73 | 5.96 | 5.96 | 4,355,500 |
| Apr 9, 2024 | 6.20 | 6.33 | 5.97 | 6.16 | 6.16 | 3,397,100 |
| Apr 8, 2024 | 5.75 | 6.18 | 5.59 | 6.17 | 6.17 | 3,204,800 |
| Apr 5, 2024 | 5.62 | 5.86 | 5.48 | 5.71 | 5.71 | 3,303,800 |
| Apr 4, 2024 | 5.74 | 5.99 | 5.47 | 5.62 | 5.62 | 3,698,000 |
| Apr 3, 2024 | 5.22 | 5.88 | 5.11 | 5.71 | 5.71 | 4,153,800 |
| Apr 2, 2024 | 5.22 | 5.52 | 5.09 | 5.27 | 5.27 | 3,137,600 |
| Apr 1, 2024 | 5.35 | 5.51 | 4.89 | 5.32 | 5.32 | 4,689,400 |
| Mar 28, 2024 | 5.41 | 5.82 | 5.35 | 5.37 | 5.37 | 4,630,600 |
| Mar 27, 2024 | 5.13 | 5.46 | 4.59 | 5.46 | 5.46 | 5,237,400 |
| Mar 26, 2024 | 5.50 | 5.65 | 5.09 | 5.12 | 5.12 | 2,950,100 |
| Mar 25, 2024 | 6.14 | 6.23 | 5.36 | 5.44 | 5.44 | 4,439,600 |
| Mar 22, 2024 | 6.20 | 6.78 | 5.89 | 6.07 | 6.07 | 5,260,200 |
| Mar 21, 2024 | 6.10 | 6.29 | 5.68 | 6.17 | 6.17 | 5,010,300 |
| Mar 20, 2024 | 5.50 | 6.20 | 5.49 | 5.99 | 5.99 | 8,582,000 |
| Mar 19, 2024 | 5.14 | 5.47 | 5.05 | 5.43 | 5.43 | 2,856,300 |
| Mar 18, 2024 | 5.17 | 5.37 | 5.01 | 5.23 | 5.23 | 3,231,100 |
| Mar 15, 2024 | 5.03 | 5.23 | 4.87 | 5.13 | 5.13 | 8,954,600 |
| Mar 14, 2024 | 5.04 | 5.20 | 4.86 | 4.91 | 4.91 | 2,769,700 |
| Mar 13, 2024 | 5.07 | 5.26 | 4.95 | 5.08 | 5.08 | 3,012,800 |
| Mar 12, 2024 | 5.21 | 5.31 | 5.05 | 5.05 | 5.05 | 2,528,500 |
| Mar 11, 2024 | 5.45 | 5.54 | 5.11 | 5.14 | 5.14 | 3,639,200 |
| Mar 8, 2024 | 5.16 | 5.55 | 4.94 | 5.49 | 5.49 | 4,249,900 |
| Mar 7, 2024 | 5.05 | 5.24 | 4.89 | 5.05 | 5.05 | 3,252,100 |
| Mar 6, 2024 | 5.02 | 5.15 | 4.90 | 5.08 | 5.08 | 3,618,000 |
| Mar 5, 2024 | 5.00 | 5.33 | 4.82 | 4.82 | 4.82 | 3,663,700 |
| Mar 4, 2024 | 4.80 | 5.10 | 4.49 | 5.07 | 5.07 | 3,910,100 |
| Mar 1, 2024 | 4.89 | 5.02 | 4.69 | 4.71 | 4.71 | 3,211,200 |
| Feb 29, 2024 | 4.67 | 4.99 | 4.59 | 4.73 | 4.73 | 4,553,600 |
| Feb 28, 2024 | 4.50 | 4.71 | 4.30 | 4.55 | 4.55 | 4,090,800 |
| Feb 27, 2024 | 4.14 | 4.59 | 3.92 | 4.59 | 4.59 | 5,256,800 |
| Feb 26, 2024 | 4.06 | 4.49 | 3.75 | 4.19 | 4.19 | 10,418,900 |
| Feb 23, 2024 | 5.19 | 5.21 | 3.37 | 3.50 | 3.50 | 15,544,500 |
| Feb 22, 2024 | 4.77 | 5.25 | 4.70 | 5.24 | 5.24 | 5,320,500 |
| Feb 21, 2024 | 4.79 | 4.80 | 4.49 | 4.68 | 4.68 | 2,409,900 |
| Feb 20, 2024 | 4.81 | 4.87 | 4.39 | 4.73 | 4.73 | 4,270,800 |
| Feb 16, 2024 | 4.75 | 4.92 | 4.65 | 4.85 | 4.85 | 2,221,100 |
| Feb 15, 2024 | 4.67 | 4.83 | 4.58 | 4.78 | 4.78 | 3,164,400 |
| Feb 14, 2024 | 4.34 | 4.61 | 4.33 | 4.58 | 4.58 | 2,507,400 |
| Feb 13, 2024 | 4.57 | 4.62 | 4.18 | 4.23 | 4.23 | 3,692,800 |
| Feb 12, 2024 | 4.65 | 4.81 | 4.49 | 4.74 | 4.74 | 3,556,700 |
| Feb 9, 2024 | 4.33 | 4.63 | 4.29 | 4.58 | 4.58 | 3,306,300 |
| Feb 8, 2024 | 4.15 | 4.32 | 4.01 | 4.31 | 4.31 | 2,487,400 |
| Feb 7, 2024 | 4.22 | 4.37 | 4.07 | 4.14 | 4.14 | 2,599,800 |
| Feb 6, 2024 | 4.02 | 4.30 | 3.93 | 4.22 | 4.22 | 3,709,900 |
| Feb 5, 2024 | 4.06 | 4.11 | 3.76 | 4.04 | 4.04 | 5,167,700 |
| Feb 2, 2024 | 3.53 | 4.37 | 3.53 | 4.14 | 4.14 | 4,356,400 |
| Feb 1, 2024 | 3.50 | 3.65 | 3.38 | 3.65 | 3.65 | 4,081,400 |
| Jan 31, 2024 | 3.46 | 3.74 | 3.34 | 3.36 | 3.36 | 4,580,200 |
| Jan 30, 2024 | 3.66 | 3.66 | 3.45 | 3.52 | 3.52 | 2,881,900 |
| Jan 29, 2024 | 3.29 | 3.66 | 3.17 | 3.65 | 3.65 | 3,018,400 |
| Jan 26, 2024 | 3.36 | 3.55 | 3.24 | 3.29 | 3.29 | 2,208,500 |
| Jan 25, 2024 | 3.24 | 3.33 | 3.12 | 3.30 | 3.30 | 2,679,600 |
| Jan 24, 2024 | 3.38 | 3.49 | 3.22 | 3.22 | 3.22 | 2,982,500 |
| Jan 23, 2024 | 3.69 | 3.80 | 3.21 | 3.36 | 3.36 | 4,652,800 |
| Jan 22, 2024 | 3.69 | 3.94 | 3.51 | 3.65 | 3.65 | 4,316,100 |
| Jan 19, 2024 | 3.65 | 3.66 | 3.46 | 3.60 | 3.60 | 2,493,600 |
| Jan 18, 2024 | 3.70 | 3.77 | 3.43 | 3.63 | 3.63 | 3,509,400 |
| Jan 17, 2024 | 3.70 | 3.80 | 3.58 | 3.65 | 3.65 | 3,230,100 |
| Jan 16, 2024 | 3.80 | 3.85 | 3.66 | 3.77 | 3.77 | 2,424,700 |
| Jan 12, 2024 | 3.98 | 4.41 | 3.81 | 3.85 | 3.85 | 3,800,100 |
| Jan 11, 2024 | 4.19 | 4.19 | 3.90 | 3.97 | 3.97 | 3,441,700 |
| Jan 10, 2024 | 4.20 | 4.32 | 4.12 | 4.19 | 4.19 | 2,274,800 |
| Jan 9, 2024 | 4.38 | 4.45 | 4.15 | 4.24 | 4.24 | 3,115,700 |
| Jan 8, 2024 | 4.42 | 4.48 | 4.09 | 4.47 | 4.47 | 3,989,200 |
| Jan 5, 2024 | 4.79 | 4.82 | 4.35 | 4.41 | 4.41 | 3,366,000 |
| Jan 4, 2024 | 4.86 | 5.02 | 4.70 | 4.83 | 4.83 | 2,443,000 |
| Jan 3, 2024 | 5.18 | 5.18 | 4.71 | 4.72 | 4.72 | 3,860,600 |
| Jan 2, 2024 | 4.99 | 5.24 | 4.85 | 5.24 | 5.24 | 3,224,200 |
| Dec 29, 2023 | 5.22 | 5.26 | 5.00 | 5.02 | 5.02 | 3,367,000 |
| Dec 28, 2023 | 5.22 | 5.28 | 4.95 | 5.21 | 5.21 | 3,461,700 |
| Dec 27, 2023 | 4.64 | 5.24 | 4.59 | 5.19 | 5.19 | 5,732,000 |
| Dec 26, 2023 | 4.52 | 4.75 | 4.43 | 4.64 | 4.64 | 2,757,200 |
| Dec 22, 2023 | 4.20 | 4.59 | 4.20 | 4.44 | 4.44 | 3,362,400 |
| Dec 21, 2023 | 4.66 | 4.75 | 4.06 | 4.08 | 4.08 | 4,192,100 |
| Dec 20, 2023 | 4.25 | 4.99 | 4.20 | 4.53 | 4.53 | 8,055,800 |
| Dec 19, 2023 | 4.17 | 4.37 | 4.17 | 4.26 | 4.26 | 2,766,800 |
| Dec 18, 2023 | 4.30 | 4.46 | 4.16 | 4.16 | 4.16 | 3,961,600 |
| Dec 15, 2023 | 4.19 | 4.35 | 4.07 | 4.30 | 4.30 | 17,311,500 |
| Dec 14, 2023 | 3.96 | 4.22 | 3.88 | 4.07 | 4.07 | 5,922,800 |
| Dec 13, 2023 | 3.72 | 3.97 | 3.60 | 3.93 | 3.93 | 6,202,100 |
| Dec 12, 2023 | 3.11 | 3.74 | 3.11 | 3.72 | 3.72 | 6,701,800 |
| Dec 11, 2023 | 3.44 | 3.49 | 3.10 | 3.18 | 3.18 | 4,850,800 |
| Dec 8, 2023 | 3.39 | 3.54 | 3.35 | 3.43 | 3.43 | 2,498,500 |
| Dec 7, 2023 | 3.71 | 3.75 | 3.39 | 3.46 | 3.46 | 3,706,600 |
| Dec 6, 2023 | 3.69 | 3.88 | 3.62 | 3.72 | 3.72 | 3,041,100 |
| Dec 5, 2023 | 3.70 | 3.80 | 3.60 | 3.68 | 3.68 | 1,951,100 |
| Dec 4, 2023 | 3.80 | 3.99 | 3.68 | 3.72 | 3.72 | 2,895,500 |
| Dec 1, 2023 | 3.71 | 3.80 | 3.56 | 3.78 | 3.78 | 3,048,600 |
| Nov 30, 2023 | 4.06 | 4.08 | 3.65 | 3.68 | 3.68 | 4,638,700 |
| Nov 29, 2023 | 4.08 | 4.28 | 3.97 | 3.98 | 3.98 | 3,504,200 |
| Nov 28, 2023 | 4.16 | 4.18 | 3.96 | 4.04 | 4.04 | 2,932,900 |
| Nov 27, 2023 | 4.15 | 4.32 | 4.11 | 4.22 | 4.22 | 3,228,700 |
| Nov 24, 2023 | 4.15 | 4.38 | 4.10 | 4.12 | 4.12 | 2,333,700 |
| Nov 22, 2023 | 3.92 | 4.22 | 3.82 | 4.19 | 4.19 | 4,993,100 |
| Nov 21, 2023 | 4.08 | 4.08 | 3.71 | 3.74 | 3.74 | 3,600,600 |
| Nov 20, 2023 | 4.22 | 4.49 | 3.93 | 4.05 | 4.05 | 5,300,200 |
| Nov 17, 2023 | 4.12 | 4.30 | 3.91 | 4.14 | 4.14 | 4,979,200 |
| Nov 16, 2023 | 4.13 | 4.23 | 3.92 | 4.09 | 4.09 | 4,050,500 |
| Nov 15, 2023 | 3.65 | 4.13 | 3.62 | 4.09 | 4.09 | 5,823,900 |
| Nov 14, 2023 | 3.60 | 3.67 | 3.42 | 3.63 | 3.63 | 4,743,500 |
| Nov 13, 2023 | 3.09 | 3.55 | 2.94 | 3.44 | 3.44 | 7,368,500 |
| Nov 10, 2023 | 2.69 | 3.17 | 2.66 | 3.11 | 3.11 | 6,090,300 |
| Nov 9, 2023 | 3.35 | 3.38 | 2.71 | 2.85 | 2.85 | 7,928,900 |
| Nov 8, 2023 | 3.59 | 3.64 | 3.33 | 3.43 | 3.43 | 4,208,500 |
| Nov 7, 2023 | 3.57 | 3.71 | 3.41 | 3.63 | 3.63 | 4,138,500 |
| Nov 6, 2023 | 3.79 | 3.82 | 3.35 | 3.60 | 3.60 | 6,648,700 |
| Nov 3, 2023 | 3.70 | 4.05 | 3.57 | 3.75 | 3.75 | 10,068,600 |
| Nov 2, 2023 | 3.28 | 3.78 | 3.18 | 3.70 | 3.70 | 12,251,800 |
| Nov 1, 2023 | 3.16 | 3.49 | 2.92 | 3.25 | 3.25 | 11,488,500 |
| Oct 31, 2023 | 2.96 | 3.54 | 2.75 | 3.14 | 3.14 | 18,515,800 |
| Oct 30, 2023 | 2.59 | 3.09 | 2.56 | 3.08 | 3.08 | 20,374,800 |
| Oct 27, 2023 | 2.11 | 2.73 | 2.11 | 2.48 | 2.48 | 33,114,000 |
| Oct 26, 2023 | 1.69 | 2.09 | 1.62 | 2.05 | 2.05 | 21,266,600 |
| Oct 25, 2023 | 1.74 | 1.87 | 1.56 | 1.58 | 1.58 | 4,430,300 |
| Oct 24, 2023 | 1.47 | 2.22 | 1.44 | 1.80 | 1.80 | 26,619,600 |
| Oct 23, 2023 | 1.40 | 1.60 | 1.28 | 1.43 | 1.43 | 8,608,800 |
| Oct 20, 2023 | 1.29 | 1.33 | 1.27 | 1.30 | 1.30 | 982,100 |
| Oct 19, 2023 | 1.37 | 1.38 | 1.25 | 1.25 | 1.25 | 1,326,900 |
| Oct 18, 2023 | 1.42 | 1.49 | 1.40 | 1.41 | 1.41 | 898,800 |
| Oct 17, 2023 | 1.43 | 1.48 | 1.40 | 1.45 | 1.45 | 1,360,000 |
| Oct 16, 2023 | 1.30 | 1.42 | 1.28 | 1.39 | 1.39 | 1,175,600 |
| Oct 13, 2023 | 1.27 | 1.36 | 1.25 | 1.31 | 1.31 | 1,627,100 |
| Oct 12, 2023 | 1.38 | 1.38 | 1.25 | 1.28 | 1.28 | 2,340,100 |
| Oct 11, 2023 | 1.44 | 1.48 | 1.36 | 1.36 | 1.36 | 1,587,600 |
| Oct 10, 2023 | 1.39 | 1.50 | 1.39 | 1.43 | 1.43 | 1,798,000 |
| Oct 9, 2023 | 1.40 | 1.43 | 1.36 | 1.42 | 1.42 | 1,220,400 |
| Oct 6, 2023 | 1.49 | 1.50 | 1.40 | 1.42 | 1.42 | 2,029,600 |
| Oct 5, 2023 | 1.40 | 1.51 | 1.36 | 1.48 | 1.48 | 1,928,500 |
| Oct 4, 2023 | 1.43 | 1.43 | 1.31 | 1.39 | 1.39 | 2,943,000 |
| Oct 3, 2023 | 1.54 | 1.54 | 1.43 | 1.43 | 1.43 | 1,968,500 |
| Oct 2, 2023 | 1.70 | 1.70 | 1.52 | 1.53 | 1.53 | 2,429,700 |
| Sep 29, 2023 | 1.61 | 1.72 | 1.61 | 1.69 | 1.69 | 3,583,500 |
| Sep 28, 2023 | 1.57 | 1.66 | 1.55 | 1.60 | 1.60 | 2,371,800 |
| Sep 27, 2023 | 1.49 | 1.63 | 1.48 | 1.60 | 1.60 | 1,775,300 |
| Sep 26, 2023 | 1.59 | 1.68 | 1.45 | 1.47 | 1.47 | 2,605,300 |
| Sep 25, 2023 | 1.61 | 1.72 | 1.59 | 1.61 | 1.61 | 2,061,000 |
| Sep 22, 2023 | 1.63 | 1.65 | 1.57 | 1.65 | 1.65 | 1,464,400 |
| Sep 21, 2023 | 1.65 | 1.66 | 1.58 | 1.63 | 1.63 | 1,800,900 |
| Sep 20, 2023 | 1.76 | 1.79 | 1.61 | 1.67 | 1.67 | 2,343,000 |
| Sep 19, 2023 | 1.66 | 1.80 | 1.64 | 1.79 | 1.79 | 2,735,900 |
| Sep 18, 2023 | 1.82 | 1.85 | 1.62 | 1.67 | 1.67 | 4,458,500 |
| Sep 15, 2023 | 1.68 | 1.82 | 1.65 | 1.80 | 1.80 | 4,191,900 |
| Sep 14, 2023 | 1.65 | 1.71 | 1.57 | 1.69 | 1.69 | 3,394,600 |
| Sep 13, 2023 | 1.74 | 1.78 | 1.61 | 1.64 | 1.64 | 4,387,800 |
| Sep 12, 2023 | 1.61 | 1.78 | 1.51 | 1.69 | 1.69 | 8,828,800 |
| Sep 11, 2023 | 1.30 | 1.55 | 1.28 | 1.54 | 1.54 | 10,009,500 |
| Sep 8, 2023 | 1.31 | 1.33 | 1.27 | 1.29 | 1.29 | 3,003,100 |
| Sep 7, 2023 | 1.46 | 1.46 | 1.30 | 1.31 | 1.31 | 4,156,100 |
| Sep 6, 2023 | 1.47 | 1.48 | 1.38 | 1.44 | 1.44 | 2,133,200 |
| Sep 5, 2023 | 1.54 | 1.59 | 1.45 | 1.46 | 1.46 | 2,706,800 |
| Sep 1, 2023 | 1.62 | 1.62 | 1.51 | 1.53 | 1.53 | 1,891,600 |
| Aug 31, 2023 | 1.65 | 1.72 | 1.61 | 1.61 | 1.61 | 1,960,000 |
| Aug 30, 2023 | 1.62 | 1.70 | 1.61 | 1.65 | 1.65 | 1,687,400 |
| Aug 29, 2023 | 1.63 | 1.67 | 1.60 | 1.63 | 1.63 | 1,185,300 |
| Aug 28, 2023 | 1.64 | 1.77 | 1.62 | 1.65 | 1.65 | 2,492,500 |
| Aug 25, 2023 | 1.61 | 1.71 | 1.59 | 1.65 | 1.65 | 1,976,300 |
| Aug 24, 2023 | 1.66 | 1.67 | 1.60 | 1.60 | 1.60 | 1,807,600 |
| Aug 23, 2023 | 1.66 | 1.72 | 1.62 | 1.66 | 1.66 | 1,447,700 |
| Aug 22, 2023 | 1.70 | 1.77 | 1.67 | 1.70 | 1.70 | 2,017,800 |
| Aug 21, 2023 | 1.84 | 1.84 | 1.62 | 1.64 | 1.64 | 3,170,000 |
| Aug 18, 2023 | 1.81 | 1.95 | 1.79 | 1.81 | 1.81 | 1,847,800 |
| Aug 17, 2023 | 1.99 | 2.02 | 1.82 | 1.84 | 1.84 | 2,046,500 |
| Aug 16, 2023 | 1.93 | 2.04 | 1.88 | 1.96 | 1.96 | 2,121,500 |
| Aug 15, 2023 | 1.84 | 1.99 | 1.80 | 1.96 | 1.96 | 1,754,700 |
| Aug 14, 2023 | 1.82 | 1.89 | 1.72 | 1.85 | 1.85 | 2,080,300 |
| Aug 11, 2023 | 1.72 | 1.89 | 1.65 | 1.83 | 1.83 | 2,637,200 |
| Aug 10, 2023 | 1.66 | 1.79 | 1.65 | 1.74 | 1.74 | 1,914,500 |
| Aug 9, 2023 | 1.85 | 1.85 | 1.66 | 1.67 | 1.67 | 2,942,000 |
| Aug 8, 2023 | 1.81 | 1.95 | 1.81 | 1.86 | 1.86 | 2,602,200 |
| Aug 7, 2023 | 2.00 | 2.00 | 1.84 | 1.85 | 1.85 | 3,812,100 |
| Aug 4, 2023 | 2.18 | 2.19 | 2.00 | 2.01 | 2.01 | 2,783,000 |
| Aug 3, 2023 | 1.96 | 2.19 | 1.92 | 2.12 | 2.12 | 3,523,000 |
| Aug 2, 2023 | 1.93 | 1.98 | 1.84 | 1.94 | 1.94 | 2,707,400 |
| Aug 1, 2023 | 2.18 | 2.18 | 1.98 | 2.04 | 2.04 | 3,996,900 |
| Jul 31, 2023 | 2.30 | 2.32 | 2.18 | 2.20 | 2.20 | 2,320,700 |
| Jul 28, 2023 | 2.33 | 2.38 | 2.27 | 2.29 | 2.29 | 1,921,800 |
| Jul 27, 2023 | 2.49 | 2.49 | 2.22 | 2.33 | 2.33 | 3,307,300 |
| Jul 26, 2023 | 2.53 | 2.59 | 2.38 | 2.44 | 2.44 | 2,298,600 |
| Jul 25, 2023 | 2.65 | 2.65 | 2.52 | 2.58 | 2.58 | 1,785,800 |
| Jul 24, 2023 | 2.75 | 2.75 | 2.52 | 2.65 | 2.65 | 2,546,200 |
| Jul 21, 2023 | 2.95 | 2.95 | 2.75 | 2.81 | 2.81 | 2,062,300 |
| Jul 20, 2023 | 3.10 | 3.10 | 2.79 | 2.89 | 2.89 | 2,293,300 |
| Jul 19, 2023 | 2.97 | 3.33 | 2.97 | 3.10 | 3.10 | 3,803,000 |
| Jul 18, 2023 | 3.02 | 3.16 | 2.94 | 2.97 | 2.97 | 1,872,900 |
| Jul 17, 2023 | 2.74 | 3.24 | 2.71 | 3.04 | 3.04 | 4,423,800 |
| Jul 14, 2023 | 2.70 | 2.85 | 2.69 | 2.78 | 2.78 | 2,301,800 |
| Jul 13, 2023 | 2.64 | 2.78 | 2.61 | 2.70 | 2.70 | 2,085,000 |
| Jul 12, 2023 | 2.60 | 2.66 | 2.51 | 2.63 | 2.63 | 1,604,700 |
| Jul 11, 2023 | 2.69 | 2.70 | 2.54 | 2.56 | 2.56 | 1,821,700 |
| Jul 10, 2023 | 2.72 | 2.80 | 2.64 | 2.66 | 2.66 | 3,444,700 |
| Jul 7, 2023 | 2.63 | 2.75 | 2.60 | 2.72 | 2.72 | 1,134,000 |
| Jul 6, 2023 | 2.68 | 2.68 | 2.55 | 2.63 | 2.63 | 1,033,600 |
| Jul 5, 2023 | 2.73 | 2.78 | 2.66 | 2.72 | 2.72 | 1,298,200 |
| Jul 3, 2023 | 2.76 | 2.80 | 2.70 | 2.74 | 2.74 | 777,200 |
| Jun 30, 2023 | 2.70 | 2.86 | 2.67 | 2.78 | 2.78 | 1,565,600 |
| Jun 29, 2023 | 2.70 | 2.81 | 2.65 | 2.72 | 2.72 | 1,510,400 |
| Jun 28, 2023 | 2.62 | 2.72 | 2.57 | 2.67 | 2.67 | 1,025,400 |
| Jun 27, 2023 | 2.61 | 2.63 | 2.44 | 2.62 | 2.62 | 1,619,900 |
| Jun 26, 2023 | 2.68 | 2.68 | 2.53 | 2.59 | 2.59 | 1,672,300 |
| Jun 23, 2023 | 2.76 | 2.85 | 2.63 | 2.69 | 2.69 | 6,327,900 |
| Jun 22, 2023 | 2.81 | 2.88 | 2.77 | 2.81 | 2.81 | 1,145,700 |
| Jun 21, 2023 | 2.80 | 2.89 | 2.74 | 2.85 | 2.85 | 1,663,500 |
| Jun 20, 2023 | 2.71 | 2.91 | 2.69 | 2.84 | 2.84 | 2,581,500 |
| Jun 16, 2023 | 2.85 | 2.86 | 2.64 | 2.74 | 2.74 | 5,518,800 |
| Jun 15, 2023 | 2.85 | 2.91 | 2.78 | 2.79 | 2.79 | 2,440,200 |
| Jun 14, 2023 | 3.00 | 3.02 | 2.79 | 2.87 | 2.87 | 2,648,300 |
| Jun 13, 2023 | 2.96 | 3.15 | 2.92 | 2.99 | 2.99 | 2,945,300 |
| Jun 12, 2023 | 2.89 | 3.08 | 2.84 | 2.86 | 2.86 | 2,428,900 |
| Jun 9, 2023 | 2.97 | 3.08 | 2.80 | 2.84 | 2.84 | 2,701,600 |
| Jun 8, 2023 | 3.08 | 3.08 | 2.85 | 2.96 | 2.96 | 2,182,200 |
| Jun 7, 2023 | 3.28 | 3.39 | 2.97 | 3.05 | 3.05 | 3,926,500 |
| Jun 6, 2023 | 2.99 | 3.32 | 2.70 | 3.29 | 3.29 | 7,424,700 |
| Jun 5, 2023 | 2.80 | 3.00 | 2.68 | 2.79 | 2.79 | 2,693,000 |
| Jun 2, 2023 | 3.02 | 3.07 | 2.72 | 2.77 | 2.77 | 2,684,400 |
| Jun 1, 2023 | 2.73 | 2.96 | 2.63 | 2.94 | 2.94 | 2,613,300 |
| May 31, 2023 | 2.49 | 2.75 | 2.46 | 2.75 | 2.75 | 3,118,500 |
| May 30, 2023 | 2.64 | 2.74 | 2.37 | 2.49 | 2.49 | 2,568,000 |
| May 26, 2023 | 2.40 | 2.57 | 2.35 | 2.54 | 2.54 | 2,353,000 |
| May 25, 2023 | 2.53 | 2.56 | 2.33 | 2.38 | 2.38 | 3,332,000 |
| May 24, 2023 | 2.84 | 2.84 | 2.54 | 2.56 | 2.56 | 2,951,400 |
| May 23, 2023 | 2.75 | 3.02 | 2.75 | 2.79 | 2.79 | 3,597,500 |
| May 22, 2023 | 3.07 | 3.15 | 2.79 | 2.79 | 2.79 | 4,105,600 |
| May 19, 2023 | 2.86 | 3.29 | 2.81 | 2.97 | 2.97 | 4,511,200 |
| May 18, 2023 | 3.15 | 3.26 | 2.74 | 2.81 | 2.81 | 5,884,900 |
| May 17, 2023 | 3.30 | 3.72 | 3.21 | 3.23 | 3.23 | 7,132,300 |
| May 16, 2023 | 3.22 | 3.44 | 2.95 | 3.31 | 3.31 | 7,607,400 |
| May 15, 2023 | 2.35 | 3.25 | 2.25 | 3.22 | 3.22 | 17,057,600 |
| May 12, 2023 | 2.88 | 2.90 | 2.23 | 2.28 | 2.28 | 8,695,600 |
| May 11, 2023 | 2.76 | 3.17 | 2.45 | 2.79 | 2.79 | 20,573,300 |
| May 10, 2023 | 6.00 | 6.37 | 5.63 | 6.22 | 6.22 | 5,820,300 |
| May 9, 2023 | 6.34 | 6.93 | 5.74 | 5.92 | 5.92 | 11,419,200 |
| May 8, 2023 | 5.60 | 6.61 | 5.38 | 6.41 | 6.41 | 16,723,800 |
| May 5, 2023 | 4.14 | 6.00 | 4.10 | 5.54 | 5.54 | 20,183,500 |
| May 4, 2023 | 3.40 | 4.08 | 3.31 | 3.87 | 3.87 | 8,296,600 |
| May 3, 2023 | 3.07 | 3.49 | 3.07 | 3.35 | 3.35 | 5,914,900 |
| May 2, 2023 | 3.06 | 3.18 | 2.99 | 3.08 | 3.08 | 3,457,000 |
| May 1, 2023 | 2.87 | 3.25 | 2.78 | 3.08 | 3.08 | 5,047,400 |
| Apr 28, 2023 | 2.62 | 2.89 | 2.48 | 2.80 | 2.80 | 4,004,600 |
| Apr 27, 2023 | 2.30 | 2.63 | 2.30 | 2.62 | 2.62 | 4,317,400 |
| Apr 26, 2023 | 2.37 | 2.37 | 2.24 | 2.26 | 2.26 | 2,829,700 |
Related Tickers
MLEC Moolec Science SA
1.3750
-3.17%
NKGN NKGen Biotech, Inc.
1.8900
-4.55%
CDTX Cidara Therapeutics, Inc.
12.46
-4.19%
IOVA Iovance Biotherapeutics, Inc.
11.58
+0.35%
PALI Palisade Bio, Inc.
5.83
-6.42%
ABEO Abeona Therapeutics Inc.
3.3600
+5.33%
PCSA Processa Pharmaceuticals, Inc.
2.2160
-8.85%
BPTH Bio-Path Holdings, Inc.
2.5443
-3.47%
DAWN Day One Biopharmaceuticals, Inc.
13.51
+2.27%
VKTX Viking Therapeutics, Inc.
69.26
+0.58%