Premium
ImmunityBio Inc (IBRX)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 31.9672131148 | 2.44 | 3.3 | 2.315 | 10838461 | 2.97825039 | CS |
| 4 | 0.64 | 24.8062015504 | 2.58 | 3.3 | 2.28 | 6773716 | 2.75868266 | CS |
| 12 | -2.23 | -40.9174311927 | 5.45 | 6.0799 | 2.28 | 6018513 | 3.74464015 | CS |
| 26 | -2.63 | -44.9572649573 | 5.85 | 7.48 | 2.28 | 5009830 | 4.12851936 | CS |
| 52 | -0.47 | -12.7371273713 | 3.69 | 10.53 | 2.28 | 5196768 | 5.27863573 | CS |
| 156 | -2.03 | -38.6666666667 | 5.25 | 10.53 | 1.21 | 3730549 | 4.31317872 | CS |
| 260 | -33.33 | -91.1901504788 | 36.55 | 40.834 | 1.21 | 3164228 | 5.05009508 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 3.22 | 0.28 | 9.52 | 2.97 | 3.25 | 2.82 | 7451930 |
| 1737156900 | 2.94 | -0.1 | -3.29 | 3.2 | 3.3 | 2.93 | 11805296 |
| 1737070500 | 3.04 | 0.65 | 27.20 | 2.41 | 3.05 | 2.4 | 19730615 |
| 1736984100 | 2.39 | 0.07 | 3.02 | 2.44 | 2.495 | 2.315 | 4366001 |
| 1736897700 | 2.32 | -0.16 | -6.45 | 2.49 | 2.5399 | 2.2799999 | 6061456 |
| 1736811300 | 2.48 | 0.06 | 2.48 | 2.45 | 2.5299999 | 2.34 | 5560387 |
| 1736552100 | 2.42 | -0.14 | -5.47 | 2.5099999 | 2.5198999 | 2.38 | 6118280 |
| 1736379300 | 2.56 | -0.17 | -6.23 | 2.68 | 2.7088 | 2.55 | 3870793 |
| 1736292900 | 2.73 | -0.03 | -1.09 | 2.79 | 2.88 | 2.67 | 4085107 |
| 1736206500 | 2.7599999 | -0.05 | -1.78 | 2.84 | 2.975 | 2.7599999 | 4713413 |
| 1735947300 | 2.81 | 0.24 | 9.34 | 2.6349999 | 2.81 | 2.62 | 4729843 |
| 1735860900 | 2.57 | 0.01 | 0.39 | 2.58 | 2.665 | 2.55 | 4172988 |
| 1735688100 | 2.56 | -0.12 | -4.48 | 2.71 | 2.77 | 2.5099999 | 5277381 |
| 1735601700 | 2.68 | -0.1 | -3.60 | 2.75 | 2.75 | 2.575 | 7982119 |
| 1735342500 | 2.7799999 | 0.09 | 3.35 | 2.69 | 2.86 | 2.63 | 7981127 |
| 1735256100 | 2.69 | 0.06 | 2.28 | 2.58 | 2.755 | 2.55 | 4472720 |
| 1735077840 | 2.63 | -0.04 | -1.50 | 2.7 | 2.75 | 2.6 | 2016940 |
| 1734996900 | 2.67 | 0.05 | 1.91 | 2.62 | 2.69 | 2.5 | 3578104 |
| 1734737700 | 2.62 | -0.05 | -1.87 | 2.64 | 2.7065 | 2.61 | 7608607 |
| 1734651300 | 2.67 | 0.02 | 0.75 | 2.71 | 2.75 | 2.65 | 3995679 |
| 1734564900 | 2.65 | -0.18 | -6.36 | 2.81 | 2.845 | 2.61 | 5429162 |
| 1734478500 | 2.83 | -0.23 | -7.52 | 2.98 | 3.0099999 | 2.82 | 11757446 |
| 1734392100 | 3.06 | 0.19 | 6.62 | 2.915 | 3.18 | 2.9 | 9916986 |
| 1734132900 | 2.87 | -0.17 | -5.59 | 3.0163 | 3.04 | 2.815 | 8540629 |
| 1734046500 | 3.04 | -0.11 | -3.49 | 3.2 | 3.38 | 2.973 | 9871416 |
| 1733960100 | 3.15 | -1.49 | -32.11 | 3.2799999 | 3.45 | 3.06 | 27837226 |
| 1733873700 | 4.64 | -0.16 | -3.33 | 4.7417 | 4.85 | 4.61 | 2752991 |
| 1733787300 | 4.8 | -0.16 | -3.23 | 4.93 | 5.12 | 4.79 | 3814767 |
| 1733528100 | 4.96 | 0.39 | 8.53 | 4.57 | 4.96 | 4.57 | 3456058 |
| 1733441700 | 4.57 | -0.17 | -3.59 | 4.78 | 4.85 | 4.54 | 2305193 |
| 1733355300 | 4.74 | 0.18 | 3.95 | 4.6588 | 4.75 | 4.58 | 2992732 |
| 1733268900 | 4.5599999 | -0.41 | -8.25 | 4.9282 | 4.98 | 4.5599999 | 3941032 |
| 1733182500 | 4.97 | -0.07 | -1.39 | 4.9939 | 5.1252 | 4.86 | 4181082 |
| 1732917840 | 5.04 | -0.06 | -1.18 | 5.09 | 5.1599 | 5.015 | 1770047 |
| 1732750500 | 5.1 | -0.02 | -0.39 | 5.2 | 5.22 | 4.96 | 1490837 |
| 1732664100 | 5.12 | 0.08 | 1.59 | 4.98 | 5.18 | 4.89 | 2936411 |
| 1732577700 | 5.04 | -0.06 | -1.18 | 5.24 | 5.43 | 5.01 | 3078265 |
| 1732318500 | 5.1 | 0.06 | 1.29 | 4.9701 | 5.155 | 4.88 | 3349329 |
| 1732232100 | 5.035 | 0.16 | 3.28 | 4.91 | 5.15 | 4.8383 | 3350872 |
| 1732145700 | 4.875 | -0.48 | -8.88 | 5.305 | 5.33 | 4.795 | 5004500 |
| 1732059300 | 5.35 | 0.34 | 6.79 | 5.05 | 5.38 | 5.05 | 4121935 |
| 1731972900 | 5.01 | 0.52 | 11.58 | 4.5 | 5.04 | 4.45 | 4687808 |
| 1731713700 | 4.49 | -0.38 | -7.80 | 4.94 | 4.94 | 4.43 | 5075875 |
| 1731627300 | 4.87 | 0.04 | 0.83 | 4.8027 | 5.08 | 4.65 | 4892947 |
| 1731540900 | 4.83 | -0.12 | -2.42 | 4.89 | 5.05 | 4.8099999 | 4054026 |
| 1731454500 | 4.95 | -0.5 | -9.17 | 5.36 | 5.44 | 4.565 | 10252882 |
| 1731368100 | 5.45 | -0.12 | -2.15 | 5.65 | 5.8 | 5.1101 | 5026771 |
| 1731108900 | 5.57 | 0.27 | 5.09 | 5.25 | 5.58 | 5.14 | 5595229 |
| 1731022500 | 5.3 | -0.12 | -2.21 | 5.41 | 5.6 | 5.19 | 4502427 |
| 1730936100 | 5.42 | -0.02 | -0.37 | 5.7 | 5.71 | 5.15 | 9629487 |
| 1730849700 | 5.44 | 0.24 | 4.62 | 5.11 | 5.54 | 5 | 4988244 |
| 1730763300 | 5.2 | -0.08 | -1.52 | 5.21 | 5.3099999 | 4.96 | 3973937 |
| 1730500500 | 5.28 | 0.07 | 1.34 | 5.2675 | 5.34 | 5.07 | 4337888 |
| 1730414100 | 5.21 | -0.43 | -7.62 | 5.4713 | 5.53 | 5.04 | 7531264 |
| 1730327700 | 5.64 | 0.03 | 0.53 | 5.45 | 6.0799 | 5.3 | 8991744 |
| 1730241300 | 5.61 | -0.56 | -9.08 | 6.2699999 | 6.2699999 | 5.5199999 | 12200526 |
| 1730154900 | 6.17 | 0.85 | 15.98 | 5.8 | 6.8196 | 5.711 | 27897323 |
| 1729895700 | 5.32 | 1.11 | 26.37 | 4.94 | 7.48 | 4.7 | 64722082 |
| 1729809300 | 4.21 | 0.75 | 21.68 | 3.4712 | 4.265 | 3.45 | 12504961 |
| 1729722900 | 3.46 | -0.03 | -0.86 | 3.64 | 3.8199 | 3.37 | 4831670 |
| 1729636500 | 3.49 | -0.06 | -1.69 | 3.52 | 3.59 | 3.46 | 1092140 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
