Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immunitybio Inc (NQ: IBRX )

6.140 -0.220 (-3.46%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.180 8.200 7.800 7.830 697,530 -0.36(-4.40%)
Oct 28, 2021 7.800 8.220 8.190 858,335 +0.40(+5.13%)
Oct 27, 2021 7.920 8.130 7.750 7.790 842,528 -0.17(-2.14%)
Oct 26, 2021 8.350 7.930 7.960 977,175 -0.34(-4.10%)
Oct 25, 2021 8.220 8.410 7.890 8.300 1,329,381 +0.03(+0.36%)
Oct 22, 2021 8.400 8.420 8.100 8.270 1,124,338 -0.18(-2.13%)
Oct 21, 2021 8.730 8.750 8.390 8.450 729,748 -0.22(-2.54%)
Oct 20, 2021 9.150 9.209 8.623 8.670 817,490 -0.50(-5.45%)
Oct 19, 2021 9.010 9.270 8.750 9.170 1,105,847 +0.24(+2.69%)
Oct 18, 2021 9.300 9.320 8.890 8.930 884,184 -0.37(-3.98%)
Oct 15, 2021 9.720 9.750 9.270 9.300 629,668 -0.28(-2.92%)
Oct 14, 2021 9.190 9.995 9.150 9.580 1,009,139 +0.48(+5.27%)
Oct 13, 2021 9.300 9.355 8.990 9.100 804,176 -0.15(-1.62%)
Oct 12, 2021 9.710 9.809 9.220 9.250 857,381 -0.50(-5.13%)
Oct 11, 2021 8.880 9.960 8.810 9.750 1,254,943 +0.94(+10.67%)
Oct 08, 2021 9.590 9.655 8.760 8.810 1,078,463 -0.89(-9.18%)
Oct 07, 2021 9.580 9.870 9.410 9.700 633,103 +0.16(+1.68%)
Oct 06, 2021 9.980 10.10 9.430 9.540 1,043,077 -0.64(-6.29%)
Oct 05, 2021 9.920 10.37 9.840 10.18 1,209,654 +0.33(+3.35%)
Oct 04, 2021 10.03 10.30 9.770 9.850 1,289,432 -0.16(-1.60%)
Oct 01, 2021 9.820 10.13 9.400 10.01 796,746 +0.27(+2.77%)
Sep 30, 2021 9.730 9.940 9.565 9.740 528,870 +0.13(+1.35%)
Sep 29, 2021 10.06 10.13 9.540 9.610 779,575 -0.39(-3.90%)
Sep 28, 2021 10.50 10.69 9.940 10.00 768,147 -0.67(-6.28%)
Sep 27, 2021 10.39 10.77 10.28 10.67 610,180 +0.41(+4.00%)
Sep 24, 2021 10.68 10.88 10.23 10.26 561,826 -0.45(-4.20%)
Sep 23, 2021 10.30 10.74 10.15 10.71 726,630 +0.59(+5.83%)
Sep 22, 2021 10.01 10.17 9.880 10.12 516,838 +0.21(+2.12%)
Sep 21, 2021 9.750 10.09 9.700 9.910 1,113,471 +0.27(+2.80%)
Sep 20, 2021 9.870 10.29 9.580 9.640 1,204,733 -0.54(-5.30%)
Sep 17, 2021 10.03 10.28 9.420 10.18 2,187,847 +0.44(+4.52%)
Sep 16, 2021 9.640 9.770 9.360 9.740 841,478 +0.17(+1.78%)
Sep 15, 2021 9.340 9.810 9.220 9.570 1,177,417 +0.23(+2.46%)
Sep 14, 2021 9.800 9.920 9.330 9.340 857,169 -0.43(-4.40%)
Sep 13, 2021 9.970 10.28 9.320 9.770 1,425,176 -0.12(-1.21%)
Sep 10, 2021 10.08 10.43 9.840 9.890 1,116,321 -0.06(-0.60%)
Sep 09, 2021 10.25 10.48 9.940 9.950 1,464,397 -0.33(-3.21%)
Sep 08, 2021 11.22 11.25 10.13 10.28 992,367 -0.98(-8.70%)
Sep 07, 2021 11.07 12.34 11.03 11.26 1,475,710 +0.31(+2.83%)
Sep 03, 2021 11.53 11.53 10.82 10.95 1,060,385 -0.63(-5.44%)
Sep 02, 2021 11.94 11.99 11.36 11.58 743,087 -0.22(-1.86%)
Sep 01, 2021 11.49 11.85 11.28 11.80 921,645 +0.42(+3.69%)
Aug 31, 2021 11.54 11.70 11.10 11.38 1,261,691 +0.00(+0.00%)
Aug 30, 2021 11.48 11.83 11.34 11.38 659,243 +0.06(+0.53%)
Aug 27, 2021 11.02 11.67 10.85 11.32 1,007,494 +0.42(+3.85%)
Aug 26, 2021 11.19 11.60 10.85 10.90 702,604 -0.41(-3.63%)
Aug 25, 2021 11.24 11.55 11.06 11.31 570,762 +0.04(+0.35%)
Aug 24, 2021 10.89 11.35 10.68 11.27 693,968 +0.41(+3.78%)
Aug 23, 2021 10.27 10.90 9.950 10.86 1,142,819 +0.86(+8.60%)
Aug 20, 2021 9.130 10.02 9.079 10.00 963,251 +0.83(+9.05%)
Aug 19, 2021 9.230 9.460 9.000 9.170 973,486 -0.18(-1.93%)
Aug 18, 2021 10.05 10.06 9.340 9.350 1,010,544 -0.69(-6.87%)
Aug 17, 2021 10.55 10.61 9.758 10.04 1,071,926 -0.68(-6.34%)
Aug 16, 2021 11.26 11.28 10.66 10.72 660,170 -0.53(-4.71%)
Aug 13, 2021 11.31 11.67 11.25 11.25 393,234 -0.15(-1.32%)
Aug 12, 2021 11.16 11.62 11.16 11.40 475,323 +0.14(+1.24%)
Aug 11, 2021 11.40 11.54 10.96 11.26 430,398 -0.17(-1.49%)
Aug 10, 2021 11.20 11.57 10.95 11.43 519,536 +0.29(+2.60%)
Aug 09, 2021 10.88 11.28 10.62 11.14 559,440 +0.25(+2.30%)
Aug 06, 2021 11.39 11.43 10.80 10.89 629,065 -0.46(-4.05%)
Aug 05, 2021 11.11 11.57 10.93 11.35 733,821 +0.27(+2.44%)
Aug 04, 2021 11.21 11.64 10.97 11.08 399,652 -0.19(-1.69%)
Aug 03, 2021 11.20 11.42 10.81 11.27 385,108 +0.07(+0.63%)
Aug 02, 2021 11.01 11.48 10.84 11.20 515,224 +0.24(+2.19%)
Jul 30, 2021 11.03 11.27 10.88 10.96 399,642 -0.23(-2.06%)
Jul 29, 2021 11.55 11.72 11.13 11.19 586,537 -0.29(-2.53%)
Jul 28, 2021 10.75 11.72 10.75 11.48 778,824 +0.71(+6.59%)
Jul 27, 2021 11.55 11.55 10.38 10.77 1,033,354 -0.08(-0.74%)
Jul 26, 2021 11.01 11.09 10.58 10.85 588,270 +0.04(+0.37%)
Jul 23, 2021 11.32 11.32 10.74 10.81 502,794 -0.35(-3.14%)
Jul 22, 2021 11.73 11.85 11.14 11.16 520,775 -0.65(-5.50%)
Jul 21, 2021 11.47 11.83 11.20 11.81 954,564 +0.42(+3.69%)
Jul 20, 2021 11.16 11.43 10.89 11.39 829,979 +0.38(+3.45%)
Jul 19, 2021 10.41 11.13 10.31 11.01 689,068 +0.18(+1.66%)
Jul 16, 2021 11.36 11.55 10.68 10.83 719,788 -0.36(-3.22%)
Jul 15, 2021 11.34 11.34 10.65 11.19 874,711 -0.02(-0.18%)
Jul 14, 2021 11.84 12.00 11.02 11.21 1,155,232 -0.54(-4.60%)
Jul 13, 2021 12.54 12.64 11.73 11.75 1,087,591 -0.91(-7.19%)
Jul 12, 2021 13.20 13.20 12.65 12.66 585,100 -0.41(-3.14%)
Jul 09, 2021 12.71 13.13 12.40 13.07 617,228 +0.44(+3.48%)
Jul 08, 2021 12.32 12.82 11.88 12.63 1,164,478 -0.21(-1.64%)
Jul 07, 2021 13.32 13.42 12.58 12.84 1,146,953 -0.59(-4.39%)
Jul 06, 2021 13.86 13.89 13.35 13.43 826,271 -0.56(-4.00%)
Jul 02, 2021 14.26 14.26 13.81 13.99 692,105 -0.25(-1.76%)
Jul 01, 2021 14.28 14.59 13.58 14.24 1,010,613 -0.04(-0.28%)
Jun 30, 2021 14.42 14.73 14.21 14.28 733,750 -0.26(-1.79%)
Jun 29, 2021 15.26 15.65 14.51 14.54 697,198 -0.68(-4.47%)
Jun 28, 2021 14.53 15.47 14.50 15.22 935,305 +0.77(+5.33%)
Jun 25, 2021 14.51 14.66 14.04 14.45 7,576,141 -0.07(-0.48%)
Jun 24, 2021 14.15 14.62 14.01 14.52 1,150,691 +0.49(+3.49%)
Jun 23, 2021 13.50 14.31 13.50 14.03 885,012 +0.37(+2.71%)
Jun 22, 2021 13.84 13.95 13.52 13.66 1,202,679 -0.11(-0.80%)
Jun 21, 2021 13.41 14.32 13.18 13.77 1,998,366 +0.36(+2.68%)
Jun 18, 2021 13.74 13.85 12.71 13.41 7,185,509 -0.49(-3.53%)
Jun 17, 2021 14.15 14.26 13.63 13.90 1,561,403 -0.38(-2.66%)
Jun 16, 2021 14.55 14.65 13.76 14.28 1,713,700 -0.16(-1.11%)
Jun 15, 2021 15.05 15.11 14.32 14.44 1,156,091 -0.49(-3.28%)
Jun 14, 2021 15.20 15.40 14.81 14.93 1,145,651 -0.26(-1.71%)
Jun 11, 2021 14.94 15.65 14.86 15.19 1,180,363 +0.28(+1.88%)
Jun 10, 2021 15.41 15.75 14.84 14.91 948,040 -0.47(-3.06%)
Jun 09, 2021 15.51 16.02 15.26 15.38 984,759 -0.22(-1.41%)
Jun 08, 2021 15.70 15.75 15.04 15.60 1,245,555 +0.20(+1.30%)
Jun 07, 2021 17.60 17.76 15.26 15.40 2,466,649 -2.11(-12.05%)
Jun 04, 2021 18.00 18.14 17.41 17.51 768,295 -0.23(-1.30%)
Jun 03, 2021 17.27 17.94 16.88 17.74 624,791 +0.31(+1.78%)
Jun 02, 2021 17.71 17.73 17.07 17.43 709,694 -0.16(-0.91%)
Jun 01, 2021 17.80 17.97 16.84 17.59 988,921 +0.04(+0.23%)
May 28, 2021 17.00 17.95 17.00 17.55 1,086,552 +0.56(+3.30%)
May 27, 2021 16.59 17.05 16.35 16.99 816,708 +0.50(+3.03%)
May 26, 2021 15.66 16.57 15.57 16.49 737,181 +0.75(+4.76%)
May 25, 2021 16.05 16.43 15.69 15.74 999,702 +0.04(+0.25%)
May 24, 2021 15.89 16.19 15.54 15.70 767,604 -0.19(-1.20%)
May 21, 2021 17.56 17.56 15.88 15.89 837,985 -1.14(-6.69%)
May 20, 2021 15.99 17.50 15.99 17.03 995,870 +1.07(+6.70%)
May 19, 2021 16.07 16.40 15.56 15.96 926,041 -0.39(-2.39%)
May 18, 2021 16.59 17.11 16.16 16.35 963,112 -0.24(-1.45%)
May 17, 2021 15.83 17.32 15.35 16.59 1,510,943 +1.46(+9.65%)
May 14, 2021 14.60 15.40 14.26 15.13 2,080,047 +0.67(+4.63%)
May 13, 2021 15.68 16.25 14.00 14.46 1,594,279 -0.73(-4.81%)
May 12, 2021 16.09 16.53 15.12 15.19 1,717,261 -1.25(-7.60%)
May 11, 2021 16.30 16.92 15.55 16.44 4,740,864 -0.89(-5.14%)
May 10, 2021 16.84 17.77 16.37 17.33 1,651,457 +0.59(+3.52%)
May 07, 2021 16.25 16.90 16.19 16.74 1,695,248 +0.73(+4.56%)
May 06, 2021 15.37 16.05 15.05 16.01 831,548 +0.26(+1.65%)
May 05, 2021 15.81 16.29 15.56 15.75 749,950 -0.05(-0.32%)
May 04, 2021 17.00 17.20 15.61 15.80 1,083,595 -1.44(-8.35%)
May 03, 2021 17.15 17.93 17.01 17.24 554,182 -0.51(-2.87%)
Apr 30, 2021 18.00 18.54 17.56 17.75 650,000 -0.18(-1.00%)
Apr 29, 2021 19.46 19.53 17.83 17.93 704,760 -1.40(-7.24%)
Apr 28, 2021 18.62 19.45 18.41 19.33 597,697 +0.48(+2.55%)
Apr 27, 2021 19.34 19.72 18.67 18.85 678,871 -0.17(-0.89%)
Apr 26, 2021 18.74 19.69 18.71 19.02 918,254 +0.28(+1.49%)
Apr 23, 2021 18.20 19.19 17.90 18.74 662,400 +0.63(+3.48%)
Apr 22, 2021 17.95 18.48 17.35 18.11 687,632 +0.02(+0.11%)
Apr 21, 2021 16.53 18.09 16.06 18.09 964,331 +1.44(+8.65%)
Apr 20, 2021 16.60 17.31 16.15 16.65 497,298 -0.31(-1.83%)
Apr 19, 2021 17.36 17.83 16.80 16.96 693,415 -0.42(-2.42%)
Apr 16, 2021 16.41 17.38 16.15 17.38 896,400 +0.12(+0.70%)
Apr 15, 2021 18.25 18.60 16.86 17.26 837,515 -0.81(-4.48%)
Apr 14, 2021 17.40 18.55 17.08 18.07 1,684,045 +1.31(+7.82%)
Apr 13, 2021 15.70 17.32 15.66 16.76 1,567,657 +0.67(+4.16%)
Apr 12, 2021 16.75 16.83 15.89 16.09 1,549,173 -0.78(-4.62%)
Apr 09, 2021 18.50 18.57 16.53 16.87 2,276,200 -1.82(-9.74%)
Apr 08, 2021 19.35 19.51 18.18 18.69 1,596,694 -0.05(-0.27%)
Apr 07, 2021 19.00 19.71 18.56 18.74 1,852,713 -0.06(-0.32%)
Apr 06, 2021 21.50 21.50 18.74 18.80 2,484,695 -2.88(-13.28%)
Apr 05, 2021 22.40 22.57 21.39 21.68 920,646 -0.72(-3.21%)
Apr 01, 2021 23.00 23.95 21.89 22.40 1,223,700 -1.34(-5.64%)
Mar 31, 2021 23.75 23.83 21.57 23.74 2,352,414 -0.01(-0.04%)
Mar 30, 2021 24.50 25.62 23.27 23.75 945,691 -0.91(-3.69%)
Mar 29, 2021 28.35 28.98 24.55 24.66 1,309,240 -2.12(-7.92%)
Mar 26, 2021 31.19 31.52 26.15 26.78 1,201,000 -4.11(-13.31%)
Mar 25, 2021 28.27 31.12 28.08 30.89 1,277,502 +1.46(+4.96%)
Mar 24, 2021 34.19 35.05 29.09 29.43 1,061,823 -4.98(-14.47%)
Mar 23, 2021 37.80 38.90 33.86 34.41 1,049,467 -3.69(-9.69%)
Mar 22, 2021 35.26 39.60 34.61 38.10 1,252,521 +2.57(+7.23%)
Mar 19, 2021 34.70 35.84 33.55 35.53 3,147,200 +1.17(+3.41%)
Mar 18, 2021 35.72 36.96 34.00 34.36 926,196 -1.59(-4.42%)
Mar 17, 2021 32.07 36.19 32.00 35.95 943,544 +3.58(+11.06%)
Mar 16, 2021 30.83 32.66 30.15 32.37 717,943 +1.55(+5.03%)
Mar 15, 2021 31.15 32.19 30.18 30.82 805,652 +0.28(+0.92%)
Mar 12, 2021 33.12 33.60 30.00 30.54 1,161,400 -3.49(-10.26%)
Mar 11, 2021 40.83 40.83 33.28 34.03 1,734,252 -4.67(-12.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.