IBRX(IBRX)
IBRX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.42 | $8.64 | $8.03 | $8.05 | 24.75M |
| 5/19/2026 | $7.96 | $7.96 | $7.33 | $7.76 | 17.96M |
| 5/18/2026 | $8.34 | $8.53 | $7.74 | $8.00 | 13.08M |
| 5/15/2026 | $8.05 | $8.14 | $7.80 | $7.97 | 11.35M |
| 5/14/2026 | $8.24 | $8.42 | $7.92 | $8.15 | 9.40M |
| 5/13/2026 | $8.01 | $8.34 | $7.78 | $8.15 | 10.54M |
| 5/12/2026 | $7.97 | $8.22 | $7.85 | $8.12 | 9.90M |
| 5/11/2026 | $8.44 | $8.69 | $7.93 | $8.11 | 14.50M |
| 5/8/2026 | $7.88 | $8.56 | $7.58 | $8.51 | 16.20M |
| 5/7/2026 | $7.82 | $8.11 | $7.36 | $7.76 | 18.82M |
| 5/6/2026 | $7.70 | $8.39 | $7.67 | $8.38 | 19.64M |
| 5/5/2026 | $7.54 | $7.77 | $7.43 | $7.58 | 9.51M |
| 5/4/2026 | $7.11 | $7.62 | $7.05 | $7.43 | 11.85M |
| 5/1/2026 | $7.05 | $7.28 | $6.94 | $7.11 | 7.72M |
| 4/30/2026 | $6.99 | $7.18 | $6.95 | $7.10 | 6.54M |
| 4/29/2026 | $6.93 | $6.98 | $6.73 | $6.96 | 9.27M |
| 4/28/2026 | $7.25 | $7.27 | $6.91 | $6.96 | 10.88M |
| 4/27/2026 | $7.36 | $7.50 | $7.06 | $7.29 | 11.12M |
| 4/24/2026 | $8.16 | $8.28 | $7.41 | $7.44 | 16.94M |
| 4/23/2026 | $7.98 | $8.27 | $7.82 | $8.19 | 9.78M |
| 4/22/2026 | $8.27 | $8.38 | $7.75 | $8.07 | 11.41M |
| 4/21/2026 | $8.37 | $8.56 | $7.98 | $8.10 | 13.17M |
| 4/20/2026 | $7.66 | $8.35 | $7.65 | $8.20 | 16.21M |
| 4/17/2026 | $7.30 | $7.90 | $7.26 | $7.70 | 21.52M |
| 4/16/2026 | $7.77 | $7.85 | $7.12 | $7.25 | 17.55M |
| 4/15/2026 | $7.54 | $7.81 | $7.36 | $7.78 | 10.52M |
| 4/14/2026 | $7.33 | $7.82 | $7.33 | $7.60 | 15.65M |
| 4/13/2026 | $7.30 | $7.36 | $7.06 | $7.30 | 9.62M |
| 4/10/2026 | $7.35 | $7.55 | $7.10 | $7.28 | 14.36M |
| 4/9/2026 | $7.00 | $7.64 | $6.97 | $7.48 | 21.59M |
| 4/8/2026 | $7.30 | $7.42 | $6.80 | $6.98 | 16.54M |
| 4/7/2026 | $6.98 | $7.00 | $6.68 | $6.86 | 12.98M |
| 4/6/2026 | $7.27 | $7.63 | $6.99 | $7.08 | 13.32M |
| 4/2/2026 | $6.89 | $7.35 | $6.88 | $7.30 | 14.22M |
| 4/1/2026 | $7.55 | $7.85 | $7.01 | $7.14 | 19.42M |
| 3/31/2026 | $7.15 | $7.76 | $7.09 | $7.67 | 24.13M |
| 3/30/2026 | $7.22 | $7.27 | $6.57 | $6.66 | 24.50M |
| 3/27/2026 | $7.37 | $7.65 | $7.13 | $7.38 | 14.46M |
| 3/26/2026 | $7.90 | $8.43 | $7.22 | $7.38 | 27.58M |
| 3/25/2026 | $7.75 | $8.35 | $7.45 | $8.07 | 29.06M |
| 3/24/2026 | $9.07 | $9.15 | $6.54 | $7.42 | 86.95M |
| 3/23/2026 | $8.54 | $9.54 | $8.46 | $9.40 | 26.75M |
| 3/20/2026 | $8.94 | $9.32 | $8.40 | $8.47 | 31.64M |
| 3/19/2026 | $8.41 | $8.87 | $8.35 | $8.82 | 17.92M |
| 3/18/2026 | $8.08 | $8.92 | $8.05 | $8.56 | 22.46M |
| 3/17/2026 | $8.93 | $9.30 | $8.12 | $8.21 | 28.68M |
| 3/16/2026 | $8.52 | $8.67 | $8.02 | $8.21 | 16.88M |
| 3/13/2026 | $8.21 | $8.91 | $8.20 | $8.39 | 30.62M |
| 3/12/2026 | $8.13 | $8.23 | $7.81 | $7.82 | 14.72M |
| 3/11/2026 | $8.04 | $8.40 | $7.86 | $8.27 | 17.27M |
| 3/10/2026 | $8.22 | $8.34 | $7.77 | $8.01 | 24.41M |
| 3/9/2026 | $8.29 | $8.79 | $8.04 | $8.45 | 25.65M |
| 3/6/2026 | $8.78 | $9.12 | $8.49 | $8.67 | 23.02M |
| 3/5/2026 | $9.02 | $9.36 | $8.80 | $8.96 | 19.35M |
| 3/4/2026 | $9.45 | $9.60 | $8.93 | $9.00 | 33.21M |
| 3/3/2026 | $10.00 | $10.58 | $9.80 | $10.00 | 28.36M |
| 3/2/2026 | $9.64 | $10.98 | $9.63 | $10.44 | 41.11M |
| 2/27/2026 | $9.41 | $9.80 | $8.83 | $9.78 | 30.44M |
| 2/26/2026 | $9.91 | $9.97 | $8.98 | $9.55 | 37.88M |
| 2/25/2026 | $12.17 | $12.43 | $9.38 | $9.54 | 80.84M |
| 2/24/2026 | $10.15 | $12.28 | $9.95 | $11.55 | 83.23M |
| 2/23/2026 | $9.95 | $11.00 | $9.55 | $9.83 | 86.45M |
| 2/20/2026 | $8.63 | $9.25 | $8.32 | $8.70 | 45.43M |