XNAS
Datos históricos de ImmunityBio, Inc.
ImmunityBio, Inc. · IBRX
$10.60
▼ -0.01 (-0.05%)
Última operación · 10/10/2026, 18:36:03 UTC
- Variación en el periodo
- +345.34%
- Máximo
- US$12.43
- 25 de febrero de 2026
- Mínimo
- US$1.95
- 14 de noviembre de 2025
- Volumen medio diario
- 18.52 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.95 | 10.80 | 9.87 | 10.51 | +6.05% | 18.66 M |
| 8 oct 2026 | 9.63 | 10.05 | 9.43 | 9.91 | +1.64% | 10.49 M |
| 7 oct 2026 | 9.50 | 9.93 | 9.33 | 9.75 | +0.62% | 11.78 M |
| 6 oct 2026 | 10.33 | 10.36 | 9.61 | 9.69 | −6.65% | 16.89 M |
| 5 oct 2026 | 10.76 | 10.81 | 10.13 | 10.38 | +0.92% | 16.87 M |
| 2 oct 2026 | 9.39 | 10.55 | 9.39 | 10.29 | +10.83% | 31.25 M |
| 1 oct 2026 | 9.28 | 9.40 | 9.07 | 9.28 | −1.69% | 12.31 M |
| 30 sep 2026 | 8.92 | 10.09 | 8.90 | 9.44 | +6.91% | 27.29 M |
| 29 sep 2026 | 8.52 | 8.88 | 8.52 | 8.83 | +3.64% | 8.37 M |
| 28 sep 2026 | 8.39 | 8.98 | 8.26 | 8.52 | +0.95% | 10.41 M |
| 25 sep 2026 | 8.76 | 8.84 | 8.41 | 8.44 | −2.31% | 5.82 M |
| 24 sep 2026 | 8.50 | 8.68 | 8.31 | 8.64 | +0.12% | 8.98 M |
| 23 sep 2026 | 9.26 | 9.29 | 8.60 | 8.63 | −7.10% | 13.95 M |
| 22 sep 2026 | 8.45 | 9.48 | 8.37 | 9.29 | +9.94% | 21.13 M |
| 21 sep 2026 | 8.72 | 8.87 | 8.26 | 8.45 | −0.35% | 12.24 M |
| 18 sep 2026 | 8.46 | 8.53 | 8.20 | 8.48 | +0.24% | 18.43 M |
| 17 sep 2026 | 8.14 | 8.80 | 8.12 | 8.46 | +6.95% | 19.16 M |
| 16 sep 2026 | 8.14 | 8.30 | 7.76 | 7.91 | −2.83% | 9.2 M |
| 15 sep 2026 | 8.32 | 8.34 | 7.85 | 8.14 | −2.75% | 8.95 M |
| 14 sep 2026 | 7.89 | 8.40 | 7.87 | 8.37 | +5.82% | 9.16 M |
| 11 sep 2026 | 7.80 | 8.35 | 7.80 | 7.91 | +2.46% | 12.47 M |
| 10 sep 2026 | 7.87 | 7.89 | 7.64 | 7.72 | −4.22% | 8.81 M |
| 9 sep 2026 | 8.22 | 8.36 | 7.88 | 8.06 | −2.77% | 9.49 M |
| 8 sep 2026 | 8.00 | 8.37 | 7.93 | 8.29 | +2.60% | 7.74 M |
| 4 sep 2026 | 8.08 | 8.24 | 8.01 | 8.08 | −1.34% | 4.33 M |
| 3 sep 2026 | 8.00 | 8.21 | 7.88 | 8.19 | +3.02% | 5.27 M |
| 2 sep 2026 | 7.95 | 8.28 | 7.76 | 7.95 | +1.02% | 7.23 M |
| 1 sep 2026 | 7.82 | 7.99 | 7.73 | 7.87 | −1.01% | 6.47 M |
| 31 ago 2026 | 7.88 | 8.02 | 7.84 | 7.95 | −1.24% | 6.88 M |
| 28 ago 2026 | 8.31 | 8.32 | 7.95 | 8.05 | −4.17% | 7.98 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.