Immunitybio Inc

IBRX
🏛️ 美国 →
2.54
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 6.36 6.53 6.05 6.08 1.6M
2021-12-30 6.20 6.93 6.15 6.38 1.9M
2021-12-29 6.12 6.55 6.10 6.20 1.6M
2021-12-28 6.92 7.99 6.17 6.18 6.3M
2021-12-27 7.08 7.08 6.58 6.65 1.2M
2021-12-23 6.54 7.37 6.45 7.15 1.4M
2021-12-22 6.15 6.71 5.96 6.57 1.2M
2021-12-21 6.42 6.79 5.98 6.21 1.7M
2021-12-20 6.64 6.72 6.11 6.48 2.4M
2021-12-17 5.58 6.58 5.52 6.54 3.9M
2021-12-16 5.66 5.91 5.55 5.67 1.3M
2021-12-15 5.69 5.78 5.11 5.70 2.3M
2021-12-14 6.15 6.25 5.53 5.67 1.9M
2021-12-13 5.96 6.39 5.90 6.26 1.3M
2021-12-10 5.98 6.05 5.79 5.87 0.7M
2021-12-09 6.21 6.33 5.90 5.92 0.9M
2021-12-08 5.96 6.41 5.87 6.31 0.8M
2021-12-07 5.73 6.18 5.73 6.02 1.0M
2021-12-06 5.75 5.87 5.39 5.69 2.1M
2021-12-03 6.22 6.41 5.70 5.84 1.6M
2021-12-02 6.51 6.81 5.95 6.22 2.0M
2021-12-01 7.76 7.83 6.54 6.56 2.4M
2021-11-30 6.56 8.01 6.55 7.79 7.9M
2021-11-29 6.55 6.66 6.19 6.39 1.3M
2021-11-26 6.50 7.10 6.30 6.50 1.6M
2021-11-24 6.22 6.44 6.05 6.35 0.9M
2021-11-23 6.06 6.26 5.78 6.23 1.3M
2021-11-22 6.43 6.48 5.97 6.09 1.4M
2021-11-19 6.49 6.51 6.23 6.43 1.2M
2021-11-18 6.97 6.97 6.23 6.53 1.8M
2021-11-17 7.08 7.22 6.95 6.97 0.7M
2021-11-16 7.11 7.15 6.81 7.07 1.4M
2021-11-15 7.85 7.85 7.11 7.14 1.1M
2021-11-12 7.82 7.88 7.54 7.72 0.7M
2021-11-11 7.97 8.02 7.67 7.82 0.6M
2021-11-10 8.06 8.20 7.77 7.80 0.7M
2021-11-09 8.52 8.60 8.02 8.10 1.0M
2021-11-08 8.54 8.75 8.34 8.52 0.8M
2021-11-05 8.68 8.94 8.28 8.40 0.8M
2021-11-04 8.84 8.90 8.50 8.63 0.6M
2021-11-03 8.51 8.80 8.42 8.76 0.9M
2021-11-02 8.36 8.53 8.25 8.52 0.6M
2021-11-01 7.90 8.48 7.83 8.30 0.9M
2021-10-29 8.18 8.20 7.80 7.83 0.7M
2021-10-28 7.80 8.22 7.76 8.19 0.9M
2021-10-27 7.92 8.13 7.75 7.79 0.8M
2021-10-26 8.35 8.38 7.93 7.96 1.0M
2021-10-25 8.22 8.41 7.89 8.30 1.3M
2021-10-22 8.40 8.42 8.10 8.27 1.1M
2021-10-21 8.73 8.75 8.39 8.45 0.7M
2021-10-20 9.15 9.21 8.62 8.67 0.8M
2021-10-19 9.01 9.27 8.75 9.17 1.1M
2021-10-18 9.30 9.32 8.89 8.93 0.9M
2021-10-15 9.72 9.75 9.27 9.30 0.6M
2021-10-14 9.19 9.99 9.15 9.58 1.0M
2021-10-13 9.30 9.36 8.99 9.10 0.8M
2021-10-12 9.71 9.81 9.22 9.25 0.9M
2021-10-11 8.88 9.96 8.81 9.75 1.3M
2021-10-08 9.59 9.65 8.76 8.81 1.1M
2021-10-07 9.58 9.87 9.41 9.70 0.6M
2021-10-06 9.98 10.10 9.43 9.54 1.0M
2021-10-05 9.92 10.37 9.84 10.18 1.2M
2021-10-04 10.03 10.30 9.77 9.84 1.3M
2021-10-01 9.82 10.13 9.40 10.01 0.8M
2021-09-30 9.73 9.94 9.57 9.74 0.5M
2021-09-29 10.06 10.13 9.54 9.61 0.8M
2021-09-28 10.50 10.69 9.94 10.00 0.8M
2021-09-27 10.39 10.77 10.28 10.67 0.6M
2021-09-24 10.68 10.88 10.23 10.26 0.6M
2021-09-23 10.30 10.74 10.15 10.71 0.7M
2021-09-22 10.01 10.17 9.88 10.12 0.5M
2021-09-21 9.75 10.09 9.70 9.91 1.1M
2021-09-20 9.87 10.29 9.58 9.64 1.2M
2021-09-17 10.03 10.28 9.42 10.18 2.2M
2021-09-16 9.64 9.77 9.36 9.74 0.8M
2021-09-15 9.34 9.81 9.22 9.57 1.2M
2021-09-14 9.80 9.92 9.33 9.34 0.9M
2021-09-13 9.97 10.28 9.32 9.77 1.4M
2021-09-10 10.08 10.43 9.84 9.89 1.1M
2021-09-09 10.25 10.48 9.94 9.95 1.5M
2021-09-08 11.22 11.25 10.13 10.28 1.0M
2021-09-07 11.07 12.34 11.03 11.26 1.5M
2021-09-03 11.53 11.53 10.82 10.95 1.1M
2021-09-02 11.94 11.99 11.36 11.58 0.7M
2021-09-01 11.49 11.85 11.28 11.80 0.9M
2021-08-31 11.54 11.70 11.10 11.38 1.3M
2021-08-30 11.48 11.83 11.34 11.38 0.7M
2021-08-27 11.02 11.67 10.85 11.32 1.0M
2021-08-26 11.19 11.60 10.85 10.90 0.7M
2021-08-25 11.24 11.55 11.06 11.31 0.6M
2021-08-24 10.89 11.35 10.68 11.27 0.7M
2021-08-23 10.27 10.90 9.95 10.86 1.1M
2021-08-20 9.13 10.02 9.08 10.00 1.0M
2021-08-19 9.23 9.46 9.00 9.17 1.0M
2021-08-18 10.05 10.07 9.34 9.35 1.0M
2021-08-17 10.55 10.61 9.76 10.04 1.1M
2021-08-16 11.26 11.28 10.66 10.72 0.7M
2021-08-13 11.31 11.67 11.25 11.25 0.4M
2021-08-12 11.16 11.62 11.16 11.40 0.5M
2021-08-11 11.40 11.54 10.96 11.26 0.4M
2021-08-10 11.20 11.57 10.95 11.43 0.5M
2021-08-09 10.88 11.28 10.62 11.14 0.6M
2021-08-06 11.39 11.43 10.80 10.89 0.6M
2021-08-05 11.11 11.57 10.91 11.36 0.7M
2021-08-04 11.21 11.64 10.97 11.08 0.4M
2021-08-03 11.20 11.42 10.81 11.27 0.4M
2021-08-02 11.01 11.48 10.84 11.20 0.5M
2021-07-30 11.03 11.27 10.88 10.96 0.4M
2021-07-29 11.55 11.72 11.14 11.19 0.6M
2021-07-28 10.75 11.72 10.75 11.48 0.8M
2021-07-27 11.55 11.55 10.38 10.77 1.0M
2021-07-26 11.01 11.09 10.58 10.85 0.6M
2021-07-23 11.33 11.33 10.74 10.81 0.5M
2021-07-22 11.73 11.85 11.14 11.16 0.5M
2021-07-21 11.47 11.83 11.20 11.81 1.0M
2021-07-20 11.16 11.43 10.89 11.39 0.8M
2021-07-19 10.31 11.13 10.31 11.01 0.7M
2021-07-16 11.36 11.55 10.68 10.83 0.7M
2021-07-15 11.34 11.34 10.65 11.19 0.9M
2021-07-14 11.84 12.00 11.02 11.21 1.2M
2021-07-13 12.54 12.64 11.73 11.75 1.1M
2021-07-12 13.20 13.30 12.65 12.66 0.6M
2021-07-09 12.71 13.13 12.40 13.07 0.6M
2021-07-08 11.98 12.82 11.88 12.63 1.2M
2021-07-07 13.32 13.42 12.58 12.84 1.1M
2021-07-06 13.86 13.90 13.35 13.43 0.8M
2021-07-02 14.26 14.26 13.81 13.99 0.7M
2021-07-01 14.28 14.59 13.58 14.24 1.0M
2021-06-30 14.42 14.73 14.21 14.28 0.7M
2021-06-29 15.26 15.65 14.51 14.54 0.7M
2021-06-28 14.53 15.47 14.50 15.22 0.9M
2021-06-25 14.51 14.66 14.04 14.45 7.6M
2021-06-24 14.15 14.62 14.01 14.52 1.2M
2021-06-23 13.50 14.31 13.50 14.03 0.9M
2021-06-22 13.84 13.95 13.52 13.66 1.2M
2021-06-21 13.41 14.32 13.18 13.77 2.0M
2021-06-18 13.72 13.85 12.71 13.41 7.2M
2021-06-17 14.15 14.26 13.63 13.90 1.6M
2021-06-16 14.55 14.65 13.76 14.28 1.7M
2021-06-15 15.05 15.11 14.32 14.44 1.2M
2021-06-14 15.20 15.40 14.81 14.93 1.1M
2021-06-11 14.94 15.65 14.86 15.19 1.2M
2021-06-10 15.41 15.75 14.84 14.91 0.9M
2021-06-09 15.51 16.02 15.26 15.38 1.0M
2021-06-08 15.70 15.75 15.04 15.60 1.3M
2021-06-07 17.60 17.76 15.26 15.40 2.5M
2021-06-04 18.00 18.14 17.41 17.51 0.8M
2021-06-03 17.27 17.94 16.88 17.74 0.6M
2021-06-02 17.71 17.74 17.07 17.43 0.7M
2021-06-01 17.80 17.97 16.84 17.59 1.0M
2021-05-28 17.00 17.95 17.00 17.55 1.1M
2021-05-27 16.59 17.05 16.35 16.99 0.8M
2021-05-26 15.66 16.57 15.57 16.49 0.7M
2021-05-25 16.05 16.43 15.69 15.74 1.0M
2021-05-24 15.89 16.19 15.54 15.70 0.8M
2021-05-21 17.56 17.56 15.88 15.89 0.8M
2021-05-20 15.99 17.50 15.99 17.03 1.0M
2021-05-19 16.05 16.40 15.56 15.96 0.9M
2021-05-18 16.59 17.11 16.16 16.35 1.0M
2021-05-17 15.83 17.32 15.35 16.59 1.5M
2021-05-14 14.60 15.40 14.26 15.13 2.1M
2021-05-13 15.68 16.25 14.00 14.46 1.6M
2021-05-12 16.09 16.53 15.12 15.19 1.7M
2021-05-11 16.30 16.92 15.55 16.44 4.7M
2021-05-10 16.84 17.77 16.37 17.33 1.7M
2021-05-07 16.25 16.90 16.19 16.74 1.7M
2021-05-06 15.37 16.05 15.05 16.01 0.8M
2021-05-05 15.81 16.29 15.56 15.75 0.8M
2021-05-04 17.00 17.20 15.61 15.80 1.1M
2021-05-03 17.15 17.94 17.01 17.24 0.6M
2021-04-30 18.00 18.54 17.56 17.75 0.7M
2021-04-29 19.46 19.53 17.83 17.93 0.7M
2021-04-28 18.62 19.45 18.41 19.33 0.6M
2021-04-27 19.34 19.72 18.67 18.85 0.7M
2021-04-26 18.74 19.69 18.71 19.02 0.9M
2021-04-23 18.20 19.19 17.90 18.74 0.7M
2021-04-22 17.95 18.48 17.35 18.11 0.7M
2021-04-21 16.53 18.09 16.06 18.09 1.0M
2021-04-20 16.60 17.31 16.15 16.65 0.5M
2021-04-19 17.36 17.83 16.80 16.96 0.7M
2021-04-16 16.41 17.38 16.15 17.38 0.9M
2021-04-15 18.25 18.60 16.86 17.26 0.8M
2021-04-14 17.40 18.55 17.08 18.07 1.7M
2021-04-13 15.70 17.32 15.66 16.76 1.6M
2021-04-12 16.75 16.83 15.89 16.09 1.5M
2021-04-09 18.50 18.57 16.53 16.87 2.3M
2021-04-08 19.35 19.51 18.18 18.69 1.6M
2021-04-07 19.00 19.71 18.56 18.74 1.9M
2021-04-06 21.50 21.50 18.74 18.80 2.5M
2021-04-05 22.40 22.57 21.39 21.68 0.9M
2021-04-01 23.00 23.95 21.89 22.40 1.2M
2021-03-31 23.75 23.83 21.57 23.74 2.4M
2021-03-30 24.50 25.62 23.27 23.75 0.9M
2021-03-29 28.35 28.98 24.55 24.66 1.3M
2021-03-26 31.19 31.52 26.15 26.78 1.2M
2021-03-25 28.40 31.12 28.08 30.89 1.3M
2021-03-24 34.19 35.05 29.09 29.43 1.1M
2021-03-23 37.80 38.90 33.86 34.41 1.0M
2021-03-22 35.26 39.60 34.61 38.10 1.3M
2021-03-19 34.70 35.84 33.55 35.53 3.1M
2021-03-18 35.72 36.96 34.00 34.36 0.9M
2021-03-17 32.07 36.19 32.00 35.95 0.9M
2021-03-16 30.83 32.66 30.15 32.37 0.7M
2021-03-15 31.15 32.19 30.19 30.82 0.8M
2021-03-12 33.12 33.60 30.00 30.54 1.2M
2021-03-11 40.83 40.83 33.28 34.03 1.7M
2021-03-10 36.55 38.71 33.68 38.70 1.0M