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
2023-12-29 5.22 5.26 5.00 5.02 3.4M
2023-12-28 5.22 5.28 4.95 5.21 3.5M
2023-12-27 4.64 5.24 4.59 5.19 5.7M
2023-12-26 4.52 4.75 4.43 4.64 2.8M
2023-12-22 4.20 4.59 4.20 4.44 3.4M
2023-12-21 4.66 4.75 4.06 4.08 4.2M
2023-12-20 4.25 4.99 4.20 4.53 8.1M
2023-12-19 4.17 4.37 4.17 4.26 2.8M
2023-12-18 4.30 4.46 4.16 4.16 4.0M
2023-12-15 4.19 4.35 4.07 4.30 17.4M
2023-12-14 3.96 4.22 3.88 4.07 5.9M
2023-12-13 3.72 3.98 3.60 3.93 6.2M
2023-12-12 3.11 3.75 3.11 3.72 6.7M
2023-12-11 3.44 3.49 3.10 3.18 4.9M
2023-12-08 3.39 3.54 3.35 3.43 2.5M
2023-12-07 3.71 3.75 3.39 3.46 3.7M
2023-12-06 3.69 3.88 3.62 3.72 3.0M
2023-12-05 3.70 3.80 3.60 3.68 2.0M
2023-12-04 3.80 3.99 3.69 3.72 2.9M
2023-12-01 3.71 3.80 3.56 3.78 3.1M
2023-11-30 4.06 4.08 3.65 3.68 4.6M
2023-11-29 4.08 4.28 3.97 3.98 3.5M
2023-11-28 4.16 4.18 3.96 4.04 2.9M
2023-11-27 4.15 4.32 4.11 4.22 3.2M
2023-11-24 4.15 4.38 4.10 4.12 2.3M
2023-11-22 3.92 4.22 3.82 4.19 5.0M
2023-11-21 4.08 4.08 3.72 3.74 3.6M
2023-11-20 4.22 4.49 3.93 4.05 5.3M
2023-11-17 4.12 4.30 3.91 4.14 5.0M
2023-11-16 4.13 4.23 3.92 4.09 4.1M
2023-11-15 3.65 4.13 3.62 4.09 5.8M
2023-11-14 3.60 3.67 3.42 3.63 4.7M
2023-11-13 3.09 3.55 2.94 3.44 7.4M
2023-11-10 2.69 3.17 2.67 3.11 6.1M
2023-11-09 3.35 3.38 2.71 2.85 7.9M
2023-11-08 3.59 3.64 3.33 3.43 4.2M
2023-11-07 3.57 3.71 3.41 3.63 4.1M
2023-11-06 3.79 3.82 3.35 3.60 6.6M
2023-11-03 3.70 4.05 3.57 3.75 10.1M
2023-11-02 3.28 3.78 3.18 3.70 12.3M
2023-11-01 3.16 3.49 2.92 3.25 11.5M
2023-10-31 2.96 3.54 2.75 3.14 18.5M
2023-10-30 2.59 3.09 2.56 3.08 20.4M
2023-10-27 2.11 2.73 2.11 2.48 33.1M
2023-10-26 1.69 2.09 1.62 2.05 21.3M
2023-10-25 1.74 1.87 1.56 1.58 4.4M
2023-10-24 1.47 2.22 1.44 1.80 26.6M
2023-10-23 1.40 1.60 1.28 1.43 8.6M
2023-10-20 1.29 1.33 1.27 1.30 1.0M
2023-10-19 1.37 1.38 1.25 1.26 1.3M
2023-10-18 1.42 1.49 1.40 1.41 0.9M
2023-10-17 1.43 1.48 1.40 1.45 1.4M
2023-10-16 1.30 1.42 1.28 1.39 1.2M
2023-10-13 1.27 1.36 1.25 1.31 1.6M
2023-10-12 1.38 1.38 1.25 1.28 2.3M
2023-10-11 1.44 1.48 1.36 1.36 1.6M
2023-10-10 1.39 1.50 1.39 1.43 1.8M
2023-10-09 1.40 1.43 1.36 1.42 1.2M
2023-10-06 1.49 1.50 1.40 1.42 2.0M
2023-10-05 1.40 1.51 1.36 1.48 1.9M
2023-10-04 1.43 1.43 1.31 1.39 2.9M
2023-10-03 1.54 1.54 1.43 1.44 2.0M
2023-10-02 1.70 1.70 1.52 1.53 2.4M
2023-09-29 1.61 1.72 1.61 1.69 3.6M
2023-09-28 1.57 1.66 1.55 1.60 2.4M
2023-09-27 1.49 1.63 1.48 1.60 1.8M
2023-09-26 1.59 1.69 1.45 1.47 2.6M
2023-09-25 1.61 1.72 1.59 1.61 2.1M
2023-09-22 1.63 1.65 1.57 1.65 1.5M
2023-09-21 1.65 1.66 1.58 1.64 1.8M
2023-09-20 1.76 1.79 1.61 1.68 2.4M
2023-09-19 1.66 1.80 1.64 1.79 2.7M
2023-09-18 1.82 1.85 1.62 1.67 4.5M
2023-09-15 1.68 1.82 1.65 1.80 4.2M
2023-09-14 1.65 1.71 1.57 1.69 3.4M
2023-09-13 1.74 1.78 1.61 1.64 4.4M
2023-09-12 1.61 1.79 1.51 1.69 8.8M
2023-09-11 1.30 1.55 1.28 1.54 10.0M
2023-09-08 1.31 1.33 1.27 1.29 3.0M
2023-09-07 1.46 1.46 1.30 1.31 4.2M
2023-09-06 1.47 1.48 1.38 1.44 2.1M
2023-09-05 1.54 1.59 1.45 1.46 2.7M
2023-09-01 1.62 1.62 1.51 1.53 1.9M
2023-08-31 1.65 1.72 1.61 1.61 2.0M
2023-08-30 1.62 1.70 1.61 1.65 1.7M
2023-08-29 1.63 1.67 1.60 1.63 1.2M
2023-08-28 1.64 1.78 1.62 1.65 2.5M
2023-08-25 1.61 1.71 1.59 1.65 2.0M
2023-08-24 1.66 1.67 1.60 1.60 1.8M
2023-08-23 1.66 1.72 1.62 1.66 1.4M
2023-08-22 1.70 1.77 1.67 1.70 2.0M
2023-08-21 1.84 1.84 1.62 1.65 3.2M
2023-08-18 1.81 1.95 1.79 1.81 1.9M
2023-08-17 1.99 2.02 1.82 1.84 2.0M
2023-08-16 1.93 2.04 1.89 1.96 2.1M
2023-08-15 1.84 1.99 1.80 1.96 1.8M
2023-08-14 1.82 1.89 1.72 1.85 2.1M
2023-08-11 1.72 1.90 1.65 1.83 2.6M
2023-08-10 1.66 1.79 1.65 1.74 1.9M
2023-08-09 1.85 1.85 1.66 1.67 2.9M
2023-08-08 1.81 1.95 1.81 1.86 2.6M
2023-08-07 2.00 2.00 1.84 1.85 3.8M
2023-08-04 2.18 2.19 2.00 2.01 2.8M
2023-08-03 1.96 2.19 1.92 2.12 3.5M
2023-08-02 1.93 1.98 1.84 1.94 2.7M
2023-08-01 2.18 2.18 1.98 2.04 4.0M
2023-07-31 2.30 2.32 2.18 2.20 2.3M
2023-07-28 2.33 2.39 2.27 2.29 1.9M
2023-07-27 2.49 2.49 2.22 2.33 3.3M
2023-07-26 2.53 2.59 2.38 2.44 2.3M
2023-07-25 2.65 2.65 2.52 2.58 1.8M
2023-07-24 2.75 2.75 2.52 2.65 2.5M
2023-07-21 2.95 2.95 2.75 2.81 2.1M
2023-07-20 3.10 3.10 2.79 2.89 2.3M
2023-07-19 2.97 3.33 2.97 3.10 3.8M
2023-07-18 3.02 3.16 2.94 2.97 1.9M
2023-07-17 2.74 3.24 2.71 3.04 4.4M
2023-07-14 2.70 2.85 2.70 2.78 2.3M
2023-07-13 2.64 2.78 2.61 2.70 2.1M
2023-07-12 2.60 2.66 2.51 2.63 1.6M
2023-07-11 2.69 2.70 2.54 2.56 1.8M
2023-07-10 2.72 2.80 2.64 2.66 3.4M
2023-07-07 2.63 2.75 2.60 2.72 1.1M
2023-07-06 2.68 2.68 2.55 2.63 1.0M
2023-07-05 2.73 2.78 2.66 2.72 1.3M
2023-07-03 2.76 2.80 2.70 2.74 0.8M
2023-06-30 2.70 2.86 2.67 2.78 1.6M
2023-06-29 2.70 2.81 2.65 2.72 1.5M
2023-06-28 2.62 2.72 2.57 2.67 1.0M
2023-06-27 2.61 2.63 2.44 2.62 1.6M
2023-06-26 2.68 2.68 2.53 2.59 1.7M
2023-06-23 2.76 2.85 2.63 2.69 6.3M
2023-06-22 2.81 2.88 2.77 2.81 1.1M
2023-06-21 2.80 2.90 2.74 2.85 1.7M
2023-06-20 2.71 2.91 2.69 2.84 2.6M
2023-06-16 2.85 2.86 2.64 2.74 5.5M
2023-06-15 2.85 2.91 2.78 2.79 2.4M
2023-06-14 3.00 3.02 2.79 2.87 2.6M
2023-06-13 2.96 3.15 2.92 2.99 2.9M
2023-06-12 2.89 3.08 2.84 2.86 2.4M
2023-06-09 2.97 3.08 2.80 2.84 2.7M
2023-06-08 3.08 3.08 2.85 2.96 2.2M
2023-06-07 3.28 3.39 2.97 3.05 3.9M
2023-06-06 2.99 3.32 2.70 3.29 7.4M
2023-06-05 2.80 3.00 2.68 2.79 2.7M
2023-06-02 3.02 3.07 2.72 2.77 2.7M
2023-06-01 2.73 2.97 2.64 2.94 2.6M
2023-05-31 2.49 2.75 2.47 2.75 3.1M
2023-05-30 2.64 2.74 2.37 2.49 2.6M
2023-05-26 2.40 2.57 2.35 2.54 2.4M
2023-05-25 2.53 2.56 2.33 2.38 3.3M
2023-05-24 2.84 2.84 2.54 2.56 3.0M
2023-05-23 2.75 3.02 2.75 2.79 3.6M
2023-05-22 3.07 3.15 2.79 2.79 4.1M
2023-05-19 2.86 3.29 2.81 2.97 4.5M
2023-05-18 3.15 3.26 2.74 2.81 5.9M
2023-05-17 3.30 3.72 3.21 3.23 7.1M
2023-05-16 3.22 3.45 2.95 3.31 7.6M
2023-05-15 2.35 3.25 2.25 3.22 17.1M
2023-05-12 2.88 2.90 2.23 2.28 8.7M
2023-05-11 2.76 3.17 2.45 2.79 20.6M
2023-05-10 6.00 6.37 5.63 6.22 5.8M
2023-05-09 6.34 6.93 5.74 5.92 11.4M
2023-05-08 5.60 6.61 5.38 6.41 16.7M
2023-05-05 4.14 6.00 4.10 5.54 20.2M
2023-05-04 3.40 4.08 3.31 3.87 8.3M
2023-05-03 3.07 3.49 3.07 3.35 5.9M
2023-05-02 3.06 3.18 2.99 3.08 3.5M
2023-05-01 2.87 3.25 2.78 3.08 5.0M
2023-04-28 2.62 2.90 2.48 2.80 4.0M
2023-04-27 2.30 2.64 2.30 2.62 4.3M
2023-04-26 2.37 2.37 2.24 2.26 2.8M
2023-04-25 2.44 2.55 2.33 2.35 3.8M
2023-04-24 2.80 2.83 2.41 2.44 6.3M
2023-04-21 2.31 2.69 2.26 2.68 5.5M
2023-04-20 2.38 2.38 2.14 2.29 5.1M
2023-04-19 2.10 2.44 2.08 2.38 4.5M
2023-04-18 2.27 2.29 2.04 2.14 3.3M
2023-04-17 1.94 2.30 1.91 2.21 6.3M
2023-04-14 1.98 2.05 1.85 1.93 4.6M
2023-04-13 1.55 2.02 1.54 1.95 10.7M
2023-04-12 1.58 1.60 1.47 1.53 4.1M
2023-04-11 1.58 1.67 1.53 1.54 3.9M
2023-04-10 1.66 1.67 1.52 1.58 3.2M
2023-04-06 1.70 1.77 1.63 1.64 3.9M
2023-04-05 1.66 1.82 1.62 1.67 3.4M
2023-04-04 1.81 1.81 1.63 1.68 2.4M
2023-04-03 1.84 1.88 1.74 1.79 3.6M
2023-03-31 1.75 1.95 1.72 1.82 3.8M
2023-03-30 1.84 2.02 1.62 1.76 4.8M
2023-03-29 1.70 1.85 1.65 1.80 2.9M
2023-03-28 1.72 1.73 1.59 1.66 2.1M
2023-03-27 1.64 1.76 1.53 1.71 3.3M
2023-03-24 1.44 1.69 1.39 1.64 4.0M
2023-03-23 1.67 1.82 1.36 1.46 7.0M
2023-03-22 1.87 1.88 1.53 1.63 8.7M
2023-03-21 1.39 1.88 1.36 1.84 9.8M
2023-03-20 1.42 1.46 1.32 1.35 9.3M
2023-03-17 1.37 1.48 1.33 1.41 10.5M
2023-03-16 1.46 1.47 1.25 1.41 4.2M
2023-03-15 1.37 1.44 1.21 1.43 6.1M
2023-03-14 1.58 1.59 1.31 1.42 5.3M
2023-03-13 1.41 1.55 1.32 1.51 4.4M
2023-03-10 1.50 1.52 1.22 1.44 10.1M
2023-03-09 1.62 1.67 1.51 1.52 3.0M
2023-03-08 1.74 1.74 1.55 1.62 3.0M
2023-03-07 1.76 1.78 1.67 1.73 2.6M
2023-03-06 2.03 2.04 1.75 1.76 3.3M
2023-03-03 2.04 2.07 1.91 1.98 4.5M
2023-03-02 2.30 2.30 1.73 2.03 7.9M
2023-03-01 2.44 2.50 2.19 2.27 3.1M
2023-02-28 2.51 2.57 2.39 2.44 2.8M
2023-02-27 2.59 2.72 2.47 2.52 3.1M
2023-02-24 2.72 2.72 2.53 2.59 3.6M
2023-02-23 2.83 2.94 2.60 2.74 3.8M
2023-02-22 2.90 2.99 2.78 2.81 3.7M
2023-02-21 3.05 3.11 2.79 2.81 4.7M
2023-02-17 3.25 3.25 3.03 3.08 3.9M
2023-02-16 3.46 3.47 3.21 3.23 3.6M
2023-02-15 3.69 3.77 3.36 3.50 2.6M
2023-02-14 3.75 3.90 3.68 3.74 1.2M
2023-02-13 3.92 3.92 3.70 3.77 1.3M
2023-02-10 3.94 3.94 3.75 3.85 2.0M
2023-02-09 4.10 4.13 3.86 3.94 2.1M
2023-02-08 4.25 4.30 4.09 4.10 1.1M
2023-02-07 4.35 4.39 4.08 4.32 2.1M
2023-02-06 4.32 4.51 4.25 4.33 1.6M
2023-02-03 4.36 4.59 4.25 4.33 1.9M
2023-02-02 4.10 4.47 4.07 4.45 2.1M
2023-02-01 3.80 4.02 3.72 4.01 2.2M
2023-01-31 3.79 3.97 3.79 3.80 2.1M
2023-01-30 3.94 4.02 3.69 3.78 2.5M
2023-01-27 3.90 4.09 3.90 4.01 1.0M
2023-01-26 4.28 4.31 3.82 3.95 2.0M
2023-01-25 4.37 4.48 4.08 4.25 2.3M
2023-01-24 4.55 4.63 4.44 4.45 1.4M
2023-01-23 4.60 4.75 4.21 4.60 2.5M
2023-01-20 4.57 4.64 4.48 4.61 1.1M
2023-01-19 4.51 4.56 4.34 4.52 1.2M
2023-01-18 4.79 4.98 4.56 4.56 1.2M
2023-01-17 4.74 4.76 4.45 4.74 1.8M
2023-01-13 4.61 5.10 4.61 4.78 1.6M
2023-01-12 4.46 4.70 4.26 4.70 1.8M
2023-01-11 4.41 4.53 4.26 4.44 1.6M
2023-01-10 4.23 4.53 4.23 4.41 1.4M
2023-01-09 4.41 4.46 4.23 4.26 1.7M
2023-01-06 4.42 4.47 4.16 4.33 1.5M
2023-01-05 4.64 4.73 4.29 4.37 2.2M
2023-01-04 4.81 4.91 4.65 4.68 1.6M
2023-01-03 5.18 5.25 4.74 4.77 2.1M