ImmunityBio, Inc. (IBRX) stock
IBRXNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
$8.29−0.45 (-5.15%)
Close on Oct 30, 2026Market cap $8.79BP/E –Yield –
Price history
ImmunityBio share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$8.29
-5.15% on the day
52-week range
$1.95 – $12.43
-33.3% from the high
Change over 52 weeks
+251.3%
From $2.36 on Oct 30, 2025
Average volume
11.47M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $8.23 | $8.94 | $7.75 | $8.29 | +0.85% | 44,832,983 |
| Oct 19, 2026 | $9.19 | $9.70 | $8.02 | $8.22 | -10.46% | 63,873,815 |
| Oct 12, 2026 | $10.59 | $10.62 | $9.02 | $9.18 | -12.65% | 94,414,360 |
| Oct 5, 2026 | $10.76 | $10.81 | $9.33 | $10.51 | +2.19% | 74,683,520 |
| Sep 28, 2026 | $8.39 | $10.55 | $8.26 | $10.29 | +21.86% | 89,632,238 |
| Sep 21, 2026 | $8.72 | $9.48 | $8.26 | $8.44 | -0.47% | 62,125,218 |
| Sep 14, 2026 | $7.89 | $8.80 | $7.76 | $8.48 | +7.21% | 64,900,771 |
| Sep 8, 2026 | $8.00 | $8.37 | $7.64 | $7.91 | -2.10% | 38,504,749 |
| Aug 31, 2026 | $7.88 | $8.28 | $7.73 | $8.08 | +0.37% | 30,177,616 |
| Aug 24, 2026 | $7.68 | $8.76 | $7.46 | $8.05 | +3.34% | 46,956,874 |
| Aug 17, 2026 | $7.55 | $8.27 | $7.44 | $7.79 | +2.91% | 41,012,323 |
| Aug 10, 2026 | $7.51 | $7.96 | $7.42 | $7.57 | -0.92% | 27,294,445 |
| Aug 3, 2026 | $7.18 | $7.65 | $6.70 | $7.64 | +6.56% | 56,449,081 |
| Jul 27, 2026 | $7.25 | $7.62 | $6.65 | $7.17 | +0.99% | 51,651,476 |
| Jul 20, 2026 | $7.66 | $8.14 | $7.06 | $7.10 | -7.55% | 39,400,530 |
| Jul 13, 2026 | $8.05 | $8.16 | $7.26 | $7.68 | -6.57% | 40,795,064 |
| Jul 6, 2026 | $9.30 | $9.53 | $8.05 | $8.22 | -12.92% | 58,683,057 |
| Jun 29, 2026 | $8.36 | $9.60 | $8.33 | $9.44 | +8.38% | 56,194,189 |
| Jun 22, 2026 | $7.49 | $8.85 | $7.00 | $8.71 | +18.34% | 88,357,765 |
| Jun 15, 2026 | $7.25 | $7.46 | $6.69 | $7.36 | +3.66% | 48,509,520 |
| Jun 8, 2026 | $7.12 | $7.44 | $6.92 | $7.10 | +2.60% | 50,908,448 |
| Jun 1, 2026 | $7.37 | $7.52 | $6.79 | $6.92 | -7.98% | 66,545,804 |
| May 26, 2026 | $7.28 | $8.30 | $7.23 | $7.52 | +4.16% | 61,852,880 |
| May 18, 2026 | $8.34 | $8.64 | $7.15 | $7.22 | -9.41% | 95,325,790 |
| May 11, 2026 | $8.44 | $8.69 | $7.78 | $7.97 | -6.35% | 55,695,609 |
| May 4, 2026 | $7.11 | $8.56 | $7.05 | $8.51 | +19.69% | 76,021,884 |
| Apr 27, 2026 | $7.36 | $7.50 | $6.73 | $7.11 | -4.44% | 45,522,526 |
| Apr 20, 2026 | $7.66 | $8.56 | $7.41 | $7.44 | -3.38% | 67,510,889 |
| Apr 13, 2026 | $7.30 | $7.90 | $7.06 | $7.70 | +5.77% | 74,863,602 |
| Apr 6, 2026 | $7.27 | $7.64 | $6.68 | $7.28 | -0.27% | 78,791,720 |
| Mar 30, 2026 | $7.22 | $7.85 | $6.57 | $7.30 | -1.08% | 82,274,120 |
| Mar 23, 2026 | $8.54 | $9.54 | $6.54 | $7.38 | -12.87% | 184,788,990 |
| Mar 16, 2026 | $8.52 | $9.32 | $8.02 | $8.47 | +0.95% | 117,576,100 |
| Mar 9, 2026 | $8.29 | $8.91 | $7.77 | $8.39 | -3.23% | 112,660,080 |
| Mar 2, 2026 | $9.64 | $10.98 | $8.50 | $8.67 | -11.35% | 145,047,950 |
| Feb 23, 2026 | $9.95 | $12.43 | $8.83 | $9.78 | +12.41% | 318,835,880 |
| Feb 17, 2026 | $6.26 | $9.25 | $5.93 | $8.70 | +46.34% | 195,410,470 |
| Feb 9, 2026 | $6.05 | $7.30 | $5.82 | $5.95 | -1.74% | 116,453,300 |
| Feb 2, 2026 | $6.29 | $6.75 | $5.58 | $6.05 | -3.20% | 103,992,610 |
| Jan 26, 2026 | $6.66 | $6.75 | $5.54 | $6.25 | -3.10% | 166,215,700 |
| Jan 20, 2026 | $6.54 | $8.28 | $5.71 | $6.45 | +16.85% | 464,245,060 |
| Jan 12, 2026 | $2.34 | $5.58 | $2.28 | $5.52 | +136.91% | 353,704,400 |
| Jan 5, 2026 | $2.05 | $2.43 | $2.03 | $2.33 | +15.35% | 48,903,631 |
| Dec 29, 2025 | $2.12 | $2.14 | $1.95 | $2.02 | -5.61% | 43,369,996 |
| Dec 22, 2025 | $2.12 | $2.29 | $2.07 | $2.14 | +2.88% | 41,653,815 |
| Dec 15, 2025 | $2.40 | $2.42 | $2.00 | $2.08 | -11.86% | 103,063,910 |
| Dec 8, 2025 | $2.31 | $2.50 | $2.17 | $2.36 | +3.06% | 63,187,665 |
| Dec 1, 2025 | $2.40 | $2.46 | $2.06 | $2.29 | -2.97% | 67,228,251 |
| Nov 24, 2025 | $2.10 | $2.45 | $2.05 | $2.36 | +13.46% | 46,546,691 |
| Nov 17, 2025 | $2.08 | $2.24 | $2.00 | $2.08 | 0.00% | 48,836,464 |
| Nov 10, 2025 | $2.19 | $2.22 | $1.95 | $2.08 | -2.35% | 37,263,660 |
| Nov 3, 2025 | $2.40 | $2.40 | $2.00 | $2.13 | -11.25% | 51,824,621 |
| Oct 27, 2025 | $2.53 | $2.67 | $2.33 | $2.40 | -2.83% | 43,546,387 |
| Oct 20, 2025 | $2.41 | $2.51 | $2.30 | $2.47 | +2.92% | 41,999,745 |
| Oct 13, 2025 | $2.38 | $2.67 | $2.38 | $2.40 | +1.69% | 49,439,845 |
| Oct 6, 2025 | $2.55 | $2.61 | $2.36 | $2.36 | -7.09% | 51,646,272 |
| Sep 29, 2025 | $2.54 | $2.75 | $2.41 | $2.54 | 0.00% | 43,879,597 |
| Sep 22, 2025 | $2.72 | $2.73 | $2.38 | $2.54 | -6.96% | 36,516,850 |
| Sep 15, 2025 | $2.62 | $2.97 | $2.58 | $2.73 | +5.00% | 80,200,010 |
| Sep 8, 2025 | $2.48 | $2.67 | $2.32 | $2.60 | +8.33% | 61,224,359 |
| Sep 2, 2025 | $2.34 | $2.47 | $2.29 | $2.40 | +2.56% | 27,535,817 |
| Aug 25, 2025 | $2.31 | $2.43 | $2.23 | $2.34 | +1.30% | 37,478,005 |
| Aug 18, 2025 | $2.54 | $2.55 | $2.17 | $2.31 | -9.41% | 45,101,494 |
| Aug 11, 2025 | $2.48 | $2.94 | $2.45 | $2.55 | +4.51% | 67,022,340 |
| Aug 4, 2025 | $2.38 | $2.46 | $2.33 | $2.44 | +2.95% | 29,493,000 |
| Jul 28, 2025 | $2.89 | $2.91 | $2.34 | $2.37 | -17.13% | 39,115,233 |
| Jul 21, 2025 | $2.75 | $3.11 | $2.64 | $2.86 | +4.00% | 50,535,702 |
| Jul 14, 2025 | $2.81 | $2.95 | $2.70 | $2.75 | -2.14% | 33,166,820 |
| Jul 7, 2025 | $2.90 | $3.00 | $2.68 | $2.81 | +3.31% | 33,836,908 |
| Jun 30, 2025 | $2.74 | $2.79 | $2.50 | $2.72 | +0.74% | 20,516,380 |
| Jun 23, 2025 | $2.81 | $2.87 | $2.64 | $2.70 | -5.92% | 35,454,418 |
| Jun 16, 2025 | $3.08 | $3.24 | $2.77 | $2.87 | -6.51% | 31,404,721 |
| Jun 9, 2025 | $3.29 | $3.76 | $3.01 | $3.07 | -2.54% | 76,661,857 |
| Jun 2, 2025 | $2.77 | $3.32 | $2.62 | $3.15 | +18.42% | 57,794,835 |
| May 26, 2025 | $2.59 | $2.79 | $2.43 | $2.66 | +5.14% | 34,255,778 |
| May 19, 2025 | $2.83 | $3.06 | $2.47 | $2.53 | -10.92% | 46,847,078 |
| May 12, 2025 | $2.26 | $2.91 | $2.20 | $2.84 | +37.20% | 55,447,670 |
| May 5, 2025 | $2.27 | $2.43 | $1.83 | $2.07 | -18.50% | 92,523,094 |
| Apr 28, 2025 | $2.65 | $2.78 | $2.41 | $2.54 | -2.68% | 18,534,689 |
| Apr 21, 2025 | $2.45 | $2.87 | $2.41 | $2.61 | +5.67% | 23,187,201 |
| Apr 14, 2025 | $2.70 | $3.04 | $2.39 | $2.47 | -6.08% | 32,819,443 |
| Apr 7, 2025 | $2.73 | $2.94 | $2.35 | $2.63 | -7.07% | 48,338,853 |
| Mar 31, 2025 | $3.11 | $3.26 | $2.74 | $2.83 | -9.87% | 32,470,170 |
| Mar 24, 2025 | $2.75 | $3.47 | $2.69 | $3.14 | +15.87% | 38,006,434 |
| Mar 17, 2025 | $2.87 | $3.01 | $2.68 | $2.71 | -5.57% | 24,520,026 |
| Mar 10, 2025 | $2.95 | $3.06 | $2.73 | $2.87 | -4.33% | 22,569,473 |
| Mar 3, 2025 | $3.20 | $3.25 | $2.70 | $3.00 | -8.81% | 30,688,898 |
| Feb 24, 2025 | $3.40 | $3.51 | $2.84 | $3.29 | -3.80% | 33,193,940 |
| Feb 18, 2025 | $3.64 | $4.27 | $3.35 | $3.42 | -5.52% | 35,674,145 |
| Feb 10, 2025 | $3.42 | $3.93 | $3.07 | $3.62 | +7.74% | 22,643,815 |
| Feb 3, 2025 | $3.26 | $3.46 | $3.11 | $3.36 | -2.61% | 19,346,304 |
| Jan 27, 2025 | $3.07 | $3.72 | $2.91 | $3.45 | +8.83% | 37,550,676 |
| Jan 21, 2025 | $2.97 | $3.35 | $2.82 | $3.17 | +7.82% | 22,489,321 |
| Jan 13, 2025 | $2.42 | $3.30 | $2.28 | $2.94 | +21.49% | 47,604,918 |
| Jan 6, 2025 | $2.92 | $2.98 | $2.38 | $2.42 | -13.88% | 19,249,942 |
| Dec 30, 2024 | $2.75 | $2.81 | $2.51 | $2.81 | +1.08% | 22,400,013 |
| Dec 23, 2024 | $2.62 | $2.86 | $2.50 | $2.78 | +6.11% | 18,254,711 |
| Dec 16, 2024 | $2.91 | $3.18 | $2.61 | $2.62 | -8.71% | 38,152,687 |
| Dec 9, 2024 | $5.08 | $5.12 | $2.82 | $2.87 | -42.14% | 54,387,725 |
| Dec 2, 2024 | $5.00 | $5.13 | $4.54 | $4.96 | -1.59% | 17,082,701 |
| Nov 25, 2024 | $5.24 | $5.43 | $4.85 | $5.04 | -1.18% | 9,446,830 |
| Nov 18, 2024 | $4.50 | $5.38 | $4.45 | $5.10 | +13.59% | 20,722,984 |
| Nov 11, 2024 | $5.65 | $5.88 | $4.43 | $4.49 | -19.39% | 29,697,458 |
| Nov 4, 2024 | $5.21 | $5.74 | $4.96 | $5.57 | +5.49% | 28,869,540 |
| Oct 28, 2024 | $5.86 | $6.82 | $5.04 | $5.28 | -0.75% | 64,781,403 |
| Oct 21, 2024 | $3.51 | $7.48 | $3.37 | $5.32 | +49.86% | 85,375,346 |
| Oct 14, 2024 | $3.60 | $3.85 | $3.43 | $3.55 | -2.74% | 9,981,638 |
| Oct 7, 2024 | $3.40 | $3.72 | $3.19 | $3.65 | +6.41% | 11,980,045 |
| Sep 30, 2024 | $3.93 | $3.94 | $3.37 | $3.43 | -12.72% | 9,937,119 |
| Sep 23, 2024 | $3.52 | $4.04 | $3.35 | $3.93 | +11.65% | 12,193,405 |
| Sep 16, 2024 | $3.58 | $3.65 | $3.23 | $3.52 | -1.68% | 15,788,548 |
| Sep 9, 2024 | $3.45 | $3.74 | $3.39 | $3.58 | +5.92% | 13,514,347 |
| Sep 3, 2024 | $3.93 | $3.95 | $3.33 | $3.38 | -14.43% | 12,587,422 |
| Aug 26, 2024 | $4.27 | $4.43 | $3.76 | $3.95 | -7.06% | 10,022,750 |
| Aug 19, 2024 | $3.93 | $4.47 | $3.63 | $4.25 | +5.99% | 16,542,818 |
| Aug 12, 2024 | $4.49 | $4.61 | $3.52 | $4.01 | -11.67% | 21,960,255 |
| Aug 5, 2024 | $4.25 | $4.77 | $4.12 | $4.54 | -2.99% | 15,651,521 |
| Jul 29, 2024 | $5.61 | $5.63 | $4.45 | $4.68 | -16.58% | 16,640,452 |
| Jul 22, 2024 | $5.85 | $5.89 | $5.27 | $5.61 | -3.11% | 11,130,315 |
| Jul 15, 2024 | $6.67 | $6.71 | $5.75 | $5.79 | -12.54% | 11,062,637 |
| Jul 8, 2024 | $6.40 | $6.84 | $6.37 | $6.62 | +4.09% | 7,462,974 |
| Jul 1, 2024 | $6.38 | $6.65 | $6.01 | $6.36 | +0.63% | 5,957,598 |
| Jun 24, 2024 | $7.50 | $7.63 | $6.20 | $6.32 | -12.95% | 20,272,140 |
| Jun 17, 2024 | $5.91 | $7.37 | $5.79 | $7.26 | +21.81% | 27,620,753 |
| Jun 10, 2024 | $6.05 | $6.68 | $5.49 | $5.96 | -2.30% | 18,436,841 |
| Jun 3, 2024 | $6.46 | $6.54 | $5.85 | $6.10 | -4.98% | 14,690,968 |
| May 28, 2024 | $6.60 | $7.00 | $6.30 | $6.42 | -1.53% | 13,746,943 |
| May 20, 2024 | $7.58 | $7.64 | $6.36 | $6.52 | -14.77% | 21,665,002 |
| May 13, 2024 | $8.10 | $9.16 | $7.54 | $7.65 | -5.79% | 27,543,223 |
| May 6, 2024 | $9.21 | $9.48 | $7.68 | $8.12 | -11.26% | 34,195,332 |
| Apr 29, 2024 | $8.41 | $10.53 | $7.45 | $9.15 | +24.49% | 118,424,312 |
| Apr 22, 2024 | $5.27 | $7.74 | $4.79 | $7.35 | +39.47% | 92,940,121 |
| Apr 15, 2024 | $5.15 | $5.55 | $4.77 | $5.27 | +3.13% | 19,567,535 |
| Apr 8, 2024 | $5.75 | $6.33 | $4.73 | $5.11 | -10.51% | 21,188,905 |
| Apr 1, 2024 | $5.35 | $5.99 | $4.89 | $5.71 | +6.33% | 18,987,068 |
| Mar 25, 2024 | $6.14 | $6.23 | $4.59 | $5.37 | -11.53% | 17,257,611 |
| Mar 18, 2024 | $5.17 | $6.78 | $5.02 | $6.07 | +18.32% | 24,946,300 |
| Mar 11, 2024 | $5.45 | $5.54 | $4.86 | $5.13 | -6.56% | 20,906,014 |
| Mar 4, 2024 | $4.80 | $5.55 | $4.49 | $5.49 | +16.56% | 18,703,535 |
| Feb 26, 2024 | $4.06 | $5.02 | $3.75 | $4.71 | +34.57% | 27,535,812 |
| Feb 20, 2024 | $4.81 | $5.25 | $3.37 | $3.50 | -27.84% | 27,545,714 |
| Feb 12, 2024 | $4.65 | $4.92 | $4.18 | $4.85 | +5.90% | 15,147,829 |
| Feb 5, 2024 | $4.06 | $4.63 | $3.76 | $4.58 | +10.63% | 17,271,293 |
| Jan 29, 2024 | $3.29 | $4.37 | $3.17 | $4.14 | +25.84% | 18,922,938 |
| Jan 22, 2024 | $3.69 | $3.94 | $3.12 | $3.29 | -8.61% | 16,839,363 |
| Jan 16, 2024 | $3.80 | $3.85 | $3.43 | $3.60 | -6.49% | 11,658,888 |
| Jan 8, 2024 | $4.42 | $4.48 | $3.81 | $3.85 | -12.70% | 16,628,331 |
| Jan 2, 2024 | $4.99 | $5.24 | $4.35 | $4.41 | -12.15% | 12,894,548 |
| Dec 26, 2023 | $4.52 | $5.28 | $4.43 | $5.02 | +13.06% | 15,322,354 |
| Dec 18, 2023 | $4.30 | $4.99 | $4.06 | $4.44 | +3.26% | 22,339,519 |
| Dec 11, 2023 | $3.44 | $4.35 | $3.10 | $4.30 | +25.36% | 41,031,237 |
| Dec 4, 2023 | $3.80 | $3.99 | $3.35 | $3.43 | -9.26% | 14,092,934 |
| Nov 27, 2023 | $4.15 | $4.32 | $3.56 | $3.78 | -8.25% | 17,371,744 |
| Nov 20, 2023 | $4.22 | $4.49 | $3.72 | $4.12 | -0.48% | 16,244,538 |
| Nov 13, 2023 | $3.09 | $4.30 | $2.94 | $4.14 | +33.12% | 26,978,826 |
| Nov 6, 2023 | $3.79 | $3.82 | $2.67 | $3.11 | -17.07% | 29,025,539 |
| Oct 30, 2023 | $2.59 | $4.05 | $2.56 | $3.75 | +51.21% | 72,708,700 |
| Oct 23, 2023 | $1.40 | $2.73 | $1.28 | $2.48 | +90.77% | 94,039,402 |
| Oct 16, 2023 | $1.30 | $1.49 | $1.25 | $1.30 | -0.76% | 5,744,128 |
| Oct 9, 2023 | $1.40 | $1.50 | $1.25 | $1.31 | -7.75% | 8,573,459 |
| Oct 2, 2023 | $1.70 | $1.70 | $1.31 | $1.42 | -15.98% | 11,301,649 |
| Sep 25, 2023 | $1.61 | $1.72 | $1.45 | $1.69 | +2.42% | 12,399,712 |
| Sep 18, 2023 | $1.82 | $1.85 | $1.57 | $1.65 | -8.33% | 12,821,721 |
| Sep 11, 2023 | $1.30 | $1.82 | $1.28 | $1.80 | +39.53% | 30,813,328 |
| Sep 5, 2023 | $1.54 | $1.59 | $1.27 | $1.29 | -15.69% | 12,000,978 |
| Aug 28, 2023 | $1.64 | $1.78 | $1.51 | $1.53 | -7.27% | 9,217,928 |
| Aug 21, 2023 | $1.84 | $1.84 | $1.59 | $1.65 | -8.84% | 10,419,616 |
| Aug 14, 2023 | $1.82 | $2.04 | $1.72 | $1.81 | -1.09% | 9,855,350 |
| Aug 7, 2023 | $2.00 | $2.00 | $1.65 | $1.83 | -8.96% | 13,918,597 |
| Jul 31, 2023 | $2.30 | $2.32 | $1.84 | $2.01 | -12.23% | 15,343,832 |
| Jul 24, 2023 | $2.75 | $2.75 | $2.22 | $2.29 | -18.51% | 11,862,112 |
| Jul 17, 2023 | $2.74 | $3.33 | $2.71 | $2.81 | +1.08% | 14,455,773 |
| Jul 10, 2023 | $2.72 | $2.85 | $2.51 | $2.78 | +2.21% | 11,265,831 |
| Jul 3, 2023 | $2.76 | $2.80 | $2.55 | $2.72 | -2.16% | 4,242,059 |
| Jun 26, 2023 | $2.68 | $2.86 | $2.44 | $2.78 | +3.35% | 7,394,101 |
| Jun 20, 2023 | $2.71 | $2.91 | $2.63 | $2.69 | -1.82% | 11,725,790 |
| Jun 12, 2023 | $2.89 | $3.15 | $2.64 | $2.74 | -3.52% | 15,985,453 |
| Jun 5, 2023 | $2.80 | $3.39 | $2.68 | $2.84 | +2.53% | 18,929,297 |
| May 30, 2023 | $2.64 | $3.07 | $2.37 | $2.77 | +9.06% | 10,988,340 |
| May 22, 2023 | $3.07 | $3.15 | $2.33 | $2.54 | -14.48% | 16,341,425 |
| May 15, 2023 | $2.35 | $3.72 | $2.25 | $2.97 | +30.26% | 42,213,608 |
| May 8, 2023 | $5.60 | $6.93 | $2.23 | $2.28 | -58.84% | 63,253,386 |
| May 1, 2023 | $2.87 | $6.00 | $2.78 | $5.54 | +97.86% | 42,916,507 |
| Apr 24, 2023 | $2.80 | $2.90 | $2.24 | $2.80 | +4.48% | 21,260,810 |
| Apr 17, 2023 | $1.94 | $2.69 | $1.91 | $2.68 | +38.86% | 24,719,712 |
| Apr 10, 2023 | $1.66 | $2.05 | $1.47 | $1.93 | +17.68% | 26,485,462 |
| Apr 3, 2023 | $1.84 | $1.88 | $1.62 | $1.64 | -9.89% | 13,228,515 |
| Mar 27, 2023 | $1.64 | $2.02 | $1.53 | $1.82 | +10.98% | 16,938,761 |
| Mar 20, 2023 | $1.42 | $1.88 | $1.32 | $1.64 | +16.31% | 38,743,765 |
| Mar 13, 2023 | $1.41 | $1.59 | $1.21 | $1.41 | -2.08% | 30,581,944 |
| Mar 6, 2023 | $2.03 | $2.04 | $1.22 | $1.44 | -27.27% | 22,093,946 |
| Feb 27, 2023 | $2.59 | $2.72 | $1.73 | $1.98 | -23.55% | 21,454,120 |
| Feb 21, 2023 | $3.05 | $3.11 | $2.53 | $2.59 | -15.91% | 15,750,799 |
| Feb 13, 2023 | $3.92 | $3.92 | $3.03 | $3.08 | -20.00% | 12,663,849 |
| Feb 6, 2023 | $4.32 | $4.51 | $3.75 | $3.85 | -11.09% | 9,083,782 |
| Jan 30, 2023 | $3.94 | $4.59 | $3.69 | $4.33 | +8.11% | 10,801,940 |
| Jan 23, 2023 | $4.60 | $4.75 | $3.82 | $4.01 | -13.12% | 9,274,970 |
| Jan 17, 2023 | $4.74 | $4.98 | $4.34 | $4.61 | -3.56% | 5,289,853 |
| Jan 9, 2023 | $4.41 | $5.10 | $4.23 | $4.78 | +10.39% | 8,140,588 |
| Jan 3, 2023 | $5.18 | $5.25 | $4.16 | $4.33 | -14.60% | 7,510,392 |
| Dec 27, 2022 | $5.41 | $5.49 | $4.66 | $5.07 | -7.14% | 7,967,583 |
| Dec 19, 2022 | $6.47 | $6.47 | $5.27 | $5.46 | -15.22% | 7,269,497 |
| Dec 12, 2022 | $5.92 | $7.10 | $5.53 | $6.44 | +4.72% | 14,533,616 |
| Dec 5, 2022 | $6.17 | $6.48 | $5.61 | $6.15 | -1.28% | 6,505,166 |
| Nov 28, 2022 | $5.27 | $6.28 | $4.98 | $6.23 | +16.67% | 7,232,415 |
| Nov 21, 2022 | $5.21 | $5.60 | $5.04 | $5.34 | +1.33% | 3,666,447 |
| Nov 14, 2022 | $5.79 | $6.58 | $5.24 | $5.27 | -9.76% | 7,675,625 |
| Nov 7, 2022 | $5.03 | $5.98 | $4.35 | $5.84 | +16.10% | 8,800,998 |
| Oct 31, 2022 | $5.78 | $5.78 | $4.74 | $5.03 | -13.28% | 6,128,776 |
| Oct 24, 2022 | $5.31 | $6.08 | $4.89 | $5.80 | +9.23% | 7,135,618 |
| Oct 17, 2022 | $4.96 | $5.45 | $4.78 | $5.31 | +7.49% | 6,226,952 |
| Oct 10, 2022 | $5.10 | $5.33 | $4.69 | $4.94 | -3.52% | 5,665,214 |
| Oct 3, 2022 | $5.06 | $5.62 | $5.01 | $5.12 | +3.02% | 6,739,159 |
| Sep 26, 2022 | $4.83 | $5.53 | $4.62 | $4.97 | +2.90% | 8,489,995 |
| Sep 19, 2022 | $5.85 | $5.94 | $4.68 | $4.83 | -20.30% | 10,056,664 |
| Sep 12, 2022 | $4.70 | $7.80 | $4.68 | $6.06 | +30.60% | 30,490,118 |
| Sep 6, 2022 | $4.32 | $4.94 | $4.20 | $4.64 | +8.16% | 4,570,089 |
| Aug 29, 2022 | $3.96 | $4.51 | $3.74 | $4.29 | +4.89% | 4,020,627 |
| Aug 22, 2022 | $3.86 | $4.53 | $3.70 | $4.09 | +3.02% | 4,245,619 |
| Aug 15, 2022 | $4.46 | $4.84 | $3.88 | $3.97 | -12.17% | 5,905,811 |
| Aug 8, 2022 | $4.51 | $4.80 | $4.26 | $4.52 | +0.67% | 4,956,895 |
| Aug 1, 2022 | $3.81 | $4.54 | $3.52 | $4.49 | +15.42% | 6,988,235 |
| Jul 25, 2022 | $4.41 | $4.41 | $3.85 | $3.89 | -10.98% | 4,735,907 |
| Jul 18, 2022 | $4.58 | $4.77 | $4.03 | $4.37 | -2.89% | 5,405,406 |
| Jul 11, 2022 | $4.71 | $4.74 | $3.87 | $4.50 | -5.86% | 5,227,200 |
| Jul 5, 2022 | $3.96 | $4.87 | $3.83 | $4.78 | +19.80% | 7,318,269 |
| Jun 27, 2022 | $4.16 | $4.19 | $3.56 | $3.99 | -4.09% | 5,944,002 |
| Jun 21, 2022 | $3.33 | $4.17 | $3.15 | $4.16 | +31.23% | 8,935,800 |
| Jun 13, 2022 | $3.22 | $3.35 | $2.84 | $3.17 | -6.49% | 21,638,820 |
| Jun 6, 2022 | $3.73 | $4.60 | $3.34 | $3.39 | -7.12% | 12,038,728 |
| May 31, 2022 | $4.05 | $4.05 | $3.22 | $3.65 | -6.89% | 9,359,953 |
| May 23, 2022 | $4.00 | $4.08 | $3.33 | $3.92 | +0.26% | 8,779,634 |
| May 16, 2022 | $3.50 | $4.11 | $3.34 | $3.91 | +12.03% | 10,225,134 |
| May 9, 2022 | $3.68 | $3.72 | $2.60 | $3.49 | -5.68% | 14,488,550 |
| May 2, 2022 | $3.64 | $4.44 | $3.60 | $3.70 | +1.93% | 6,928,954 |
| Apr 25, 2022 | $4.19 | $4.31 | $3.50 | $3.63 | -14.18% | 10,380,735 |
| Apr 18, 2022 | $4.99 | $5.21 | $4.16 | $4.23 | -16.24% | 6,678,748 |
| Apr 11, 2022 | $5.06 | $5.33 | $4.90 | $5.05 | -1.94% | 4,790,510 |
| Apr 4, 2022 | $5.91 | $6.28 | $5.09 | $5.15 | -11.36% | 7,157,508 |
| Mar 28, 2022 | $5.77 | $6.44 | $5.43 | $5.81 | +1.22% | 6,443,372 |
| Mar 21, 2022 | $5.83 | $6.18 | $5.56 | $5.74 | -3.04% | 5,201,139 |
| Mar 14, 2022 | $6.00 | $6.33 | $5.10 | $5.92 | -1.50% | 8,749,920 |
| Mar 7, 2022 | $6.02 | $6.81 | $5.68 | $6.01 | -1.31% | 5,290,066 |
| Feb 28, 2022 | $6.77 | $7.12 | $6.08 | $6.09 | -11.48% | 4,802,086 |
| Feb 22, 2022 | $7.29 | $7.47 | $5.94 | $6.88 | -7.15% | 6,001,670 |
| Feb 14, 2022 | $5.94 | $7.85 | $5.71 | $7.41 | +24.33% | 14,469,492 |
| Feb 7, 2022 | $5.40 | $6.63 | $5.40 | $5.96 | +10.58% | 6,000,446 |
| Jan 31, 2022 | $5.44 | $6.11 | $5.16 | $5.39 | +4.26% | 6,520,599 |
| Jan 24, 2022 | $5.25 | $5.85 | $4.81 | $5.17 | -4.61% | 9,786,076 |
| Jan 18, 2022 | $6.64 | $6.75 | $5.34 | $5.42 | -18.74% | 7,589,600 |
| Jan 10, 2022 | $6.26 | $6.84 | $5.89 | $6.67 | +6.55% | 6,757,620 |
| Jan 3, 2022 | $6.13 | $7.70 | $6.01 | $6.26 | +2.96% | 10,437,123 |
| Dec 27, 2021 | $7.08 | $7.99 | $6.05 | $6.08 | -14.97% | 12,631,494 |
| Dec 20, 2021 | $6.64 | $7.37 | $5.96 | $7.15 | +9.33% | 6,679,253 |
| Dec 13, 2021 | $5.96 | $6.58 | $5.11 | $6.54 | +11.41% | 10,614,760 |
| Dec 6, 2021 | $5.75 | $6.41 | $5.39 | $5.87 | +0.51% | 5,458,936 |
| Nov 29, 2021 | $6.55 | $8.01 | $5.70 | $5.84 | -10.15% | 15,145,714 |
| Nov 22, 2021 | $6.43 | $7.10 | $5.78 | $6.50 | +1.09% | 5,249,514 |
| Nov 15, 2021 | $7.85 | $7.85 | $6.23 | $6.43 | -16.71% | 6,267,489 |
| Nov 8, 2021 | $8.54 | $8.75 | $7.54 | $7.72 | -8.10% | 3,672,365 |
| Nov 1, 2021 | $7.90 | $8.94 | $7.83 | $8.40 | +7.28% | 3,862,674 |
| Oct 25, 2021 | $8.22 | $8.41 | $7.75 | $7.83 | -5.32% | 4,705,936 |
| Oct 18, 2021 | $9.30 | $9.32 | $8.10 | $8.27 | -11.08% | 4,661,825 |
| Oct 11, 2021 | $8.88 | $9.99 | $8.81 | $9.30 | +5.56% | 4,555,332 |
| Oct 4, 2021 | $10.03 | $10.37 | $8.76 | $8.81 | -11.99% | 5,254,329 |
| Sep 27, 2021 | $10.39 | $10.77 | $9.40 | $10.01 | -2.44% | 3,483,523 |
| Sep 20, 2021 | $9.87 | $10.88 | $9.58 | $10.26 | +0.79% | 4,123,706 |
| Sep 13, 2021 | $9.97 | $10.28 | $9.22 | $10.18 | +2.93% | 6,489,687 |
| Sep 7, 2021 | $11.07 | $12.34 | $9.84 | $9.89 | -9.68% | 5,049,065 |
| Aug 30, 2021 | $11.48 | $11.99 | $10.82 | $10.95 | -3.27% | 4,646,438 |
| Aug 23, 2021 | $10.27 | $11.67 | $9.95 | $11.32 | +13.20% | 4,119,033 |
| Aug 16, 2021 | $11.26 | $11.28 | $9.00 | $10.00 | -11.11% | 4,679,517 |
| Aug 9, 2021 | $10.88 | $11.67 | $10.62 | $11.25 | +3.31% | 2,378,281 |
| Aug 2, 2021 | $11.01 | $11.64 | $10.80 | $10.89 | -0.64% | 2,663,011 |
| Jul 26, 2021 | $11.01 | $11.72 | $10.38 | $10.96 | +1.39% | 3,388,163 |
| Jul 19, 2021 | $10.31 | $11.85 | $10.31 | $10.81 | -0.18% | 3,497,184 |
| Jul 12, 2021 | $13.20 | $13.30 | $10.65 | $10.83 | -17.14% | 4,423,171 |
| Jul 6, 2021 | $13.86 | $13.90 | $11.88 | $13.07 | -6.58% | 3,755,238 |
| Jun 28, 2021 | $14.53 | $15.65 | $13.58 | $13.99 | -3.18% | 4,069,342 |
| Jun 21, 2021 | $13.41 | $14.66 | $13.18 | $14.45 | +7.76% | 12,813,148 |
| Jun 14, 2021 | $15.20 | $15.40 | $12.71 | $13.41 | -11.72% | 12,762,435 |
| Jun 7, 2021 | $17.60 | $17.76 | $14.84 | $15.19 | -13.25% | 6,837,914 |
| Jun 1, 2021 | $17.80 | $18.14 | $16.84 | $17.51 | -0.23% | 3,091,797 |
| May 24, 2021 | $15.89 | $17.95 | $15.54 | $17.55 | +10.45% | 4,396,020 |
| May 17, 2021 | $15.83 | $17.56 | $15.35 | $15.89 | +5.02% | 5,233,445 |
| May 10, 2021 | $16.84 | $17.77 | $14.00 | $15.13 | -9.62% | 11,784,572 |
| May 3, 2021 | $17.15 | $17.94 | $15.05 | $16.74 | -5.69% | 4,914,743 |
| Apr 26, 2021 | $18.74 | $19.72 | $17.56 | $17.75 | -5.28% | 3,554,209 |
| Apr 19, 2021 | $17.36 | $19.19 | $16.06 | $18.74 | +7.83% | 3,506,039 |
| Apr 12, 2021 | $16.75 | $18.60 | $15.66 | $17.38 | +3.02% | 6,537,231 |
| Apr 5, 2021 | $22.40 | $22.57 | $16.53 | $16.87 | -24.69% | 9,133,878 |
| Mar 29, 2021 | $28.35 | $28.98 | $21.57 | $22.40 | -16.36% | 5,832,058 |
| Mar 22, 2021 | $35.26 | $39.60 | $26.15 | $26.78 | -24.63% | 5,843,842 |
| Mar 15, 2021 | $31.15 | $36.96 | $30.15 | $35.53 | +16.34% | 6,541,365 |
| Mar 8, 2021 | $27.95 | $40.83 | $26.50 | $30.54 | +13.96% | 6,259,331 |
| Mar 1, 2021 | $33.23 | $34.62 | $23.15 | $26.80 | -17.56% | 6,611,970 |
| Feb 22, 2021 | $38.71 | $45.42 | $30.80 | $32.51 | -16.90% | 11,197,294 |
| Feb 16, 2021 | $30.92 | $39.71 | $29.87 | $39.12 | +26.52% | 6,978,262 |
| Feb 8, 2021 | $23.98 | $32.25 | $23.57 | $30.92 | +30.35% | 6,423,399 |
| Feb 1, 2021 | $19.21 | $23.88 | $18.88 | $23.72 | +25.67% | 4,665,654 |
| Jan 25, 2021 | $17.31 | $20.78 | $16.95 | $18.88 | +9.42% | 6,091,122 |
| Jan 19, 2021 | $17.30 | $18.55 | $16.50 | $17.25 | 0.00% | 4,616,602 |
| Jan 11, 2021 | $14.29 | $20.05 | $13.86 | $17.25 | +20.88% | 12,792,107 |
| Jan 4, 2021 | $13.63 | $14.96 | $12.50 | $14.27 | +7.05% | 8,785,729 |
| Dec 28, 2020 | $16.12 | $16.19 | $12.97 | $13.33 | -16.74% | 8,198,174 |
| Dec 21, 2020 | $13.01 | $19.37 | $11.82 | $16.01 | +56.04% | 57,945,904 |
| Dec 14, 2020 | $12.37 | $12.53 | $10.21 | $10.26 | -16.92% | 6,325,259 |
| Dec 7, 2020 | $9.50 | $13.49 | $9.46 | $12.35 | +30.83% | 9,371,455 |
| Nov 30, 2020 | $9.36 | $10.67 | $8.74 | $9.44 | -2.38% | 5,046,397 |
| Nov 23, 2020 | $8.28 | $9.75 | $7.30 | $9.67 | +16.23% | 3,791,948 |
| Nov 16, 2020 | $8.00 | $8.64 | $7.80 | $8.32 | +3.35% | 2,636,863 |
| Nov 9, 2020 | $7.38 | $8.33 | $6.80 | $8.05 | -0.74% | 4,684,398 |
| Nov 2, 2020 | $7.71 | $8.73 | $7.23 | $8.11 | +7.99% | 3,953,666 |
| Oct 26, 2020 | $8.70 | $9.31 | $7.31 | $7.51 | -12.47% | 5,100,233 |
| Oct 19, 2020 | $9.32 | $9.34 | $7.58 | $8.58 | -6.94% | 4,253,396 |
| Oct 12, 2020 | $8.95 | $10.17 | $8.38 | $9.22 | +5.49% | 6,195,232 |
| Oct 5, 2020 | $7.10 | $8.97 | $7.09 | $8.74 | +24.15% | 5,755,265 |
| Sep 28, 2020 | $7.25 | $7.37 | $6.83 | $7.04 | -1.95% | 4,120,455 |
| Sep 21, 2020 | $8.13 | $8.31 | $6.64 | $7.18 | -15.43% | 3,642,999 |
| Sep 14, 2020 | $6.84 | $8.78 | $6.84 | $8.49 | +28.64% | 9,674,987 |
| Sep 8, 2020 | $6.22 | $6.94 | $6.09 | $6.60 | +2.96% | 3,207,083 |
| Aug 31, 2020 | $7.38 | $7.50 | $6.03 | $6.41 | -12.31% | 6,025,099 |
| Aug 24, 2020 | $8.29 | $8.42 | $6.93 | $7.31 | -9.08% | 5,695,390 |
| Aug 17, 2020 | $8.75 | $9.32 | $7.87 | $8.04 | -9.15% | 6,247,480 |
| Aug 10, 2020 | $10.64 | $11.53 | $8.68 | $8.85 | -15.87% | 9,264,047 |
| Aug 3, 2020 | $11.80 | $12.72 | $10.22 | $10.52 | -5.90% | 8,108,940 |
| Jul 27, 2020 | $13.39 | $13.67 | $11.05 | $11.18 | -15.56% | 5,879,190 |
| Jul 20, 2020 | $14.11 | $15.70 | $12.51 | $13.24 | -4.27% | 6,498,195 |
| Jul 13, 2020 | $13.90 | $14.33 | $12.30 | $13.83 | +0.22% | 6,922,578 |
| Jul 6, 2020 | $12.55 | $15.34 | $11.63 | $13.80 | +15.10% | 11,875,704 |
| Jun 29, 2020 | $10.21 | $13.00 | $9.95 | $11.99 | +20.50% | 10,057,776 |
| Jun 22, 2020 | $9.71 | $13.11 | $9.25 | $9.95 | +12.56% | 34,872,794 |
| Jun 15, 2020 | $6.80 | $9.02 | $6.50 | $8.84 | +28.49% | 12,702,856 |
| Jun 8, 2020 | $5.55 | $8.49 | $5.54 | $6.88 | +24.19% | 18,098,126 |
| Jun 1, 2020 | $6.94 | $7.96 | $5.53 | $5.54 | -17.80% | 8,138,908 |
| May 26, 2020 | $5.60 | $8.34 | $5.10 | $6.74 | +20.79% | 27,600,444 |
| May 18, 2020 | $5.02 | $5.80 | $4.46 | $5.58 | +28.13% | 6,427,337 |
| May 11, 2020 | $4.40 | $5.54 | $4.15 | $4.36 | +2.96% | 7,469,689 |
| May 4, 2020 | $3.56 | $4.43 | $3.52 | $4.23 | +16.53% | 3,547,599 |
| Apr 27, 2020 | $3.70 | $4.23 | $3.49 | $3.63 | 0.00% | 4,278,657 |
| Apr 20, 2020 | $3.25 | $3.92 | $3.16 | $3.63 | +10.00% | 4,117,190 |
| Apr 13, 2020 | $2.99 | $4.29 | $2.92 | $3.30 | +10.37% | 8,225,646 |
| Apr 6, 2020 | $2.70 | $3.14 | $2.67 | $2.99 | +15.00% | 2,831,302 |
| Mar 30, 2020 | $3.18 | $3.20 | $2.52 | $2.60 | -17.46% | 2,659,927 |
| Mar 23, 2020 | $2.92 | $3.75 | $2.66 | $3.15 | +9.76% | 3,714,579 |
| Mar 16, 2020 | $2.90 | $3.32 | $2.60 | $2.87 | -7.12% | 2,569,614 |
| Mar 9, 2020 | $4.41 | $4.69 | $2.89 | $3.09 | -36.81% | 4,111,894 |
| Mar 2, 2020 | $4.85 | $5.81 | $4.59 | $4.89 | +1.03% | 4,357,895 |
| Feb 24, 2020 | $5.48 | $5.60 | $4.25 | $4.84 | -15.83% | 4,840,692 |
| Feb 18, 2020 | $6.30 | $6.33 | $5.53 | $5.75 | -8.73% | 4,790,071 |
| Feb 10, 2020 | $6.47 | $7.20 | $6.15 | $6.30 | -2.17% | 6,557,633 |
| Feb 3, 2020 | $6.26 | $7.16 | $6.10 | $6.44 | +1.90% | 5,948,461 |
| Jan 27, 2020 | $6.21 | $7.27 | $6.02 | $6.32 | -3.22% | 10,309,807 |
| Jan 21, 2020 | $7.39 | $7.67 | $5.70 | $6.53 | -11.16% | 15,570,034 |
| Jan 13, 2020 | $3.56 | $9.90 | $3.46 | $7.35 | +106.46% | 53,411,383 |
| Jan 6, 2020 | $3.90 | $3.99 | $3.35 | $3.56 | -11.88% | 2,692,319 |
| Dec 30, 2019 | $3.71 | $4.38 | $3.60 | $4.04 | +8.02% | 3,112,167 |
| Dec 23, 2019 | $3.28 | $4.26 | $3.13 | $3.74 | +13.68% | 3,315,496 |
| Dec 16, 2019 | $2.68 | $4.89 | $2.30 | $3.29 | +14.24% | 18,859,775 |
| Dec 9, 2019 | $1.56 | $3.10 | $1.56 | $2.88 | +82.28% | 5,428,175 |
| Dec 2, 2019 | $1.76 | $1.99 | $1.35 | $1.58 | -8.14% | 2,793,407 |
| Nov 25, 2019 | $1.20 | $1.72 | $1.14 | $1.72 | +39.84% | 1,794,705 |
| Nov 18, 2019 | $1.10 | $1.25 | $1.10 | $1.23 | +11.82% | 874,499 |
| Nov 11, 2019 | $1.12 | $1.16 | $1.08 | $1.10 | -1.79% | 383,599 |
| Nov 4, 2019 | $1.13 | $1.17 | $1.06 | $1.12 | -1.75% | 492,231 |
| Oct 28, 2019 | $1.20 | $1.20 | $1.05 | $1.14 | -3.50% | 566,847 |
| Oct 21, 2019 | $1.17 | $1.21 | $1.08 | $1.18 | +1.84% | 504,974 |
| Oct 14, 2019 | $1.24 | $1.32 | $1.15 | $1.16 | -7.20% | 570,870 |
| Oct 7, 2019 | $1.20 | $1.34 | $1.12 | $1.25 | +3.31% | 398,538 |
| Sep 30, 2019 | $1.09 | $1.27 | $1.07 | $1.21 | +12.04% | 523,368 |
| Sep 23, 2019 | $1.29 | $1.33 | $1.04 | $1.08 | -16.28% | 769,283 |
| Sep 16, 2019 | $1.34 | $1.40 | $1.28 | $1.29 | -4.44% | 645,972 |
| Sep 9, 2019 | $1.22 | $1.40 | $1.22 | $1.35 | +10.66% | 610,470 |
| Sep 3, 2019 | $1.31 | $1.31 | $1.16 | $1.22 | -6.15% | 274,493 |
| Aug 26, 2019 | $1.27 | $1.32 | $1.16 | $1.30 | +2.36% | 498,350 |
| Aug 19, 2019 | $1.25 | $1.39 | $1.25 | $1.27 | +1.60% | 358,559 |
| Aug 12, 2019 | $1.34 | $1.40 | $1.22 | $1.25 | -8.09% | 362,446 |
| Aug 5, 2019 | $1.24 | $1.42 | $1.15 | $1.36 | +7.09% | 909,283 |
| Jul 29, 2019 | $1.26 | $1.55 | $1.21 | $1.27 | +0.79% | 1,441,075 |
| Jul 22, 2019 | $1.22 | $1.35 | $1.17 | $1.26 | +2.44% | 1,270,178 |
| Jul 15, 2019 | $1.11 | $1.34 | $1.08 | $1.23 | +10.81% | 1,456,187 |
| Jul 8, 2019 | $1.11 | $1.17 | $1.07 | $1.11 | +0.91% | 799,161 |
| Jul 1, 2019 | $1.07 | $1.12 | $1.01 | $1.10 | +7.84% | 824,510 |
| Jun 24, 2019 | $1.12 | $1.14 | $1.01 | $1.02 | -7.27% | 4,274,090 |
| Jun 17, 2019 | $1.02 | $1.19 | $1.02 | $1.10 | +7.84% | 1,354,334 |
| Jun 10, 2019 | $1.04 | $1.08 | $0.951 | $1.02 | -1.92% | 1,709,720 |
| Jun 3, 2019 | $1.03 | $1.38 | $0.95 | $1.04 | +0.97% | 6,025,386 |
| May 28, 2019 | $1.05 | $1.09 | $0.97 | $1.03 | -2.83% | 1,044,722 |
| May 20, 2019 | $1.07 | $1.11 | $1.01 | $1.06 | +0.95% | 877,688 |
| May 13, 2019 | $1.12 | $1.17 | $1.04 | $1.05 | -7.89% | 1,224,653 |
| May 6, 2019 | $1.14 | $1.40 | $1.13 | $1.14 | -0.87% | 1,299,261 |
| Apr 29, 2019 | $1.15 | $1.22 | $1.08 | $1.15 | +0.88% | 1,748,652 |
| Apr 22, 2019 | $1.15 | $1.17 | $1.05 | $1.14 | -1.72% | 1,746,984 |
| Apr 15, 2019 | $1.38 | $1.47 | $1.13 | $1.16 | -16.55% | 2,712,447 |
| Apr 8, 2019 | $1.42 | $1.50 | $1.27 | $1.39 | -2.11% | 2,636,389 |
| Apr 1, 2019 | $1.59 | $1.65 | $1.31 | $1.42 | -10.13% | 1,920,518 |
| Mar 25, 2019 | $1.38 | $1.87 | $1.30 | $1.58 | +25.40% | 11,794,681 |
| Mar 18, 2019 | $1.22 | $1.44 | $1.18 | $1.26 | +3.28% | 2,030,798 |
| Mar 11, 2019 | $1.16 | $1.25 | $1.14 | $1.22 | +5.17% | 898,621 |
| Mar 4, 2019 | $1.58 | $1.66 | $1.10 | $1.16 | -12.12% | 4,157,996 |
| Feb 25, 2019 | $1.20 | $1.34 | $1.09 | $1.32 | +11.86% | 1,531,670 |
| Feb 19, 2019 | $1.14 | $1.24 | $1.13 | $1.18 | +4.42% | 781,635 |
| Feb 11, 2019 | $1.39 | $1.40 | $1.07 | $1.13 | -16.30% | 1,109,273 |
| Feb 4, 2019 | $1.10 | $1.36 | $1.06 | $1.35 | +23.85% | 775,759 |
| Jan 28, 2019 | $1.15 | $1.17 | $1.03 | $1.09 | -6.03% | 1,073,714 |
| Jan 22, 2019 | $1.35 | $1.38 | $1.15 | $1.16 | -14.07% | 754,293 |
| Jan 14, 2019 | $1.38 | $1.44 | $1.27 | $1.35 | -3.57% | 774,375 |
| Jan 7, 2019 | $1.46 | $1.47 | $1.27 | $1.40 | +5.26% | 1,136,098 |
| Dec 31, 2018 | $1.11 | $1.34 | $1.03 | $1.33 | +20.91% | 1,085,174 |
| Dec 24, 2018 | $1.00 | $1.17 | $0.93 | $1.10 | +8.91% | 1,009,525 |
| Dec 17, 2018 | $1.36 | $1.38 | $1.01 | $1.01 | -25.19% | 2,630,788 |
| Dec 10, 2018 | $1.54 | $1.65 | $1.34 | $1.35 | -12.34% | 1,245,244 |
| Dec 3, 2018 | $1.80 | $1.97 | $1.50 | $1.54 | -9.94% | 1,046,890 |
| Nov 26, 2018 | $1.95 | $2.01 | $1.62 | $1.71 | -12.31% | 1,546,068 |
| Nov 19, 2018 | $2.25 | $2.38 | $1.92 | $1.95 | -14.47% | 996,357 |
| Nov 12, 2018 | $2.74 | $2.91 | $2.01 | $2.28 | -17.09% | 2,431,309 |
| Nov 5, 2018 | $2.45 | $4.10 | $2.30 | $2.75 | +12.70% | 17,539,177 |
| Oct 29, 2018 | $2.29 | $2.61 | $2.16 | $2.44 | +7.49% | 3,453,750 |
| Oct 22, 2018 | $2.79 | $2.79 | $2.20 | $2.27 | -16.54% | 1,710,034 |
| Oct 15, 2018 | $3.37 | $3.69 | $2.68 | $2.72 | -20.00% | 1,382,962 |
| Oct 8, 2018 | $3.81 | $4.16 | $3.28 | $3.40 | -10.76% | 653,683 |
| Oct 1, 2018 | $3.90 | $4.23 | $3.52 | $3.81 | +2.97% | 785,988 |
| Sep 24, 2018 | $3.28 | $3.99 | $3.12 | $3.70 | +12.12% | 1,301,861 |
| Sep 17, 2018 | $2.87 | $3.37 | $2.87 | $3.30 | +14.19% | 624,417 |
| Sep 10, 2018 | $3.00 | $3.06 | $2.84 | $2.89 | -3.02% | 395,150 |
| Sep 4, 2018 | $3.39 | $3.40 | $2.90 | $2.98 | -12.09% | 349,933 |
| Aug 27, 2018 | $3.07 | $3.42 | $3.01 | $3.39 | +11.51% | 489,300 |
| Aug 20, 2018 | $3.20 | $3.29 | $3.00 | $3.04 | -4.40% | 355,799 |
| Aug 13, 2018 | $3.13 | $3.25 | $2.96 | $3.18 | +0.95% | 430,317 |
| Aug 6, 2018 | $3.15 | $3.37 | $2.79 | $3.15 | -1.25% | 759,114 |
| Jul 30, 2018 | $3.50 | $3.70 | $3.04 | $3.19 | -9.63% | 711,722 |
| Jul 23, 2018 | $3.26 | $3.65 | $3.13 | $3.53 | +7.29% | 666,547 |
| Jul 16, 2018 | $3.15 | $3.50 | $3.00 | $3.29 | +5.79% | 902,403 |
| Jul 9, 2018 | $2.96 | $3.25 | $2.85 | $3.11 | +4.36% | 761,077 |
| Jul 2, 2018 | $3.03 | $3.05 | $2.75 | $2.98 | -2.61% | 651,293 |
| Jun 25, 2018 | $2.93 | $3.11 | $2.86 | $3.06 | +4.44% | 955,896 |
| Jun 18, 2018 | $3.11 | $3.20 | $2.66 | $2.93 | -5.79% | 3,166,980 |
| Jun 11, 2018 | $3.64 | $3.69 | $3.07 | $3.11 | -15.03% | 1,776,028 |
| Jun 4, 2018 | $3.72 | $3.86 | $3.62 | $3.66 | -1.35% | 931,669 |
| May 29, 2018 | $3.90 | $3.93 | $3.64 | $3.71 | -3.13% | 769,606 |
| May 21, 2018 | $4.03 | $4.03 | $3.79 | $3.83 | -3.53% | 563,869 |
| May 14, 2018 | $4.15 | $4.40 | $3.90 | $3.97 | -2.93% | 785,625 |
| May 7, 2018 | $3.96 | $4.35 | $3.86 | $4.09 | +4.60% | 609,247 |
| Apr 30, 2018 | $4.14 | $4.14 | $3.78 | $3.91 | -4.87% | 452,337 |
| Apr 23, 2018 | $4.18 | $4.25 | $3.95 | $4.11 | -0.96% | 553,086 |
| Apr 16, 2018 | $3.83 | $4.25 | $3.80 | $4.15 | +8.92% | 586,819 |
| Apr 9, 2018 | $3.69 | $3.99 | $3.55 | $3.81 | +5.54% | 911,634 |
| Apr 2, 2018 | $3.89 | $3.96 | $3.57 | $3.61 | -7.20% | 896,323 |
| Mar 26, 2018 | $3.88 | $4.04 | $3.70 | $3.89 | +2.37% | 678,784 |
| Mar 19, 2018 | $4.13 | $4.13 | $3.80 | $3.80 | -7.54% | 1,015,821 |
| Mar 12, 2018 | $4.62 | $4.73 | $4.00 | $4.11 | -10.65% | 1,524,991 |
| Mar 5, 2018 | $4.76 | $5.09 | $4.43 | $4.60 | -3.16% | 1,250,672 |
| Feb 26, 2018 | $4.92 | $4.92 | $4.33 | $4.75 | -2.06% | 895,331 |
| Feb 20, 2018 | $4.35 | $5.00 | $4.17 | $4.85 | +8.99% | 819,550 |
| Feb 12, 2018 | $3.87 | $4.58 | $3.85 | $4.45 | +14.69% | 989,440 |
| Feb 5, 2018 | $3.97 | $4.16 | $3.51 | $3.88 | -1.52% | 2,279,725 |
| Jan 29, 2018 | $4.81 | $5.04 | $3.93 | $3.94 | -19.43% | 1,346,802 |
| Jan 22, 2018 | $4.35 | $5.47 | $4.35 | $4.89 | +11.90% | 1,553,546 |
| Jan 16, 2018 | $4.66 | $4.98 | $4.31 | $4.37 | -5.41% | 964,136 |
| Jan 8, 2018 | $4.64 | $4.65 | $4.35 | $4.62 | +0.43% | 1,101,168 |
| Jan 2, 2018 | $4.51 | $4.74 | $4.26 | $4.60 | +2.45% | 874,425 |
| Dec 26, 2017 | $4.89 | $4.94 | $4.37 | $4.49 | -7.99% | 928,386 |
| Dec 18, 2017 | $4.90 | $5.44 | $4.83 | $4.88 | -3.75% | 1,282,476 |
| Dec 11, 2017 | $5.00 | $5.31 | $4.69 | $5.07 | +2.42% | 1,413,288 |
| Dec 4, 2017 | $4.88 | $5.24 | $4.80 | $4.95 | +1.43% | 1,119,202 |
| Nov 27, 2017 | $4.88 | $5.40 | $4.46 | $4.88 | -2.01% | 1,419,995 |
| Nov 20, 2017 | $4.97 | $5.24 | $4.82 | $4.98 | +1.43% | 1,083,751 |
| Nov 13, 2017 | $4.12 | $4.99 | $3.65 | $4.91 | +19.46% | 1,143,583 |
| Nov 6, 2017 | $4.27 | $4.35 | $3.76 | $4.11 | -3.29% | 647,779 |
| Oct 30, 2017 | $4.66 | $4.83 | $4.04 | $4.25 | -9.19% | 969,442 |
| Oct 23, 2017 | $4.67 | $4.88 | $4.36 | $4.68 | +1.96% | 587,816 |
| Oct 16, 2017 | $4.75 | $4.91 | $4.35 | $4.59 | -4.18% | 631,337 |
| Oct 9, 2017 | $5.03 | $5.20 | $4.76 | $4.79 | -6.26% | 780,001 |
| Oct 2, 2017 | $5.50 | $5.98 | $4.91 | $5.11 | -6.75% | 1,604,364 |
| Sep 25, 2017 | $5.47 | $5.64 | $5.21 | $5.48 | -0.36% | 1,058,784 |
| Sep 18, 2017 | $6.05 | $6.17 | $5.40 | $5.50 | -8.94% | 1,223,639 |
| Sep 11, 2017 | $6.10 | $6.32 | $5.62 | $6.04 | +0.67% | 1,385,406 |
| Sep 5, 2017 | $6.07 | $6.83 | $5.85 | $6.00 | -1.15% | 1,183,002 |
| Aug 28, 2017 | $5.53 | $6.41 | $5.50 | $6.07 | +12.41% | 1,133,941 |
| Aug 21, 2017 | $5.33 | $5.60 | $5.15 | $5.40 | -0.74% | 708,924 |
| Aug 14, 2017 | $5.74 | $5.97 | $5.28 | $5.44 | -7.33% | 840,075 |
| Aug 7, 2017 | $5.78 | $6.36 | $5.61 | $5.87 | -0.51% | 1,149,528 |
| Jul 31, 2017 | $6.50 | $6.59 | $5.00 | $5.90 | -8.95% | 1,923,837 |
| Jul 24, 2017 | $7.16 | $7.61 | $6.35 | $6.48 | -9.12% | 1,108,544 |
| Jul 17, 2017 | $6.81 | $7.47 | $6.68 | $7.13 | +4.70% | 1,381,891 |
| Jul 10, 2017 | $7.19 | $7.25 | $6.57 | $6.81 | -5.55% | 1,585,984 |
| Jul 3, 2017 | $7.66 | $8.45 | $6.91 | $7.21 | -5.01% | 2,827,876 |
| Jun 26, 2017 | $7.49 | $8.25 | $7.26 | $7.59 | +1.34% | 3,872,622 |
| Jun 19, 2017 | $6.76 | $8.15 | $6.10 | $7.49 | +15.59% | 7,518,095 |
| Jun 12, 2017 | $4.28 | $6.52 | $4.28 | $6.48 | +53.92% | 6,148,781 |
| Jun 5, 2017 | $4.13 | $4.69 | $3.90 | $4.21 | +2.43% | 3,656,931 |
| May 30, 2017 | $3.77 | $4.13 | $3.63 | $4.11 | +8.87% | 1,912,491 |
| May 22, 2017 | $3.50 | $4.48 | $3.41 | $3.78 | +9.10% | 3,407,433 |
| May 15, 2017 | $4.00 | $4.93 | $3.42 | $3.46 | -13.07% | 4,821,304 |
| May 8, 2017 | $2.97 | $4.07 | $2.71 | $3.98 | +35.84% | 2,609,994 |
| May 1, 2017 | $3.11 | $3.18 | $2.85 | $2.93 | -6.98% | 1,396,293 |
| Apr 24, 2017 | $3.31 | $3.61 | $3.10 | $3.15 | -4.83% | 1,117,289 |
| Apr 17, 2017 | $3.49 | $3.49 | $3.25 | $3.31 | -3.50% | 1,132,902 |
| Apr 10, 2017 | $3.09 | $3.49 | $2.83 | $3.43 | +9.94% | 1,675,558 |
| Apr 3, 2017 | $3.45 | $3.63 | $3.11 | $3.12 | -12.11% | 1,433,168 |
| Mar 27, 2017 | $3.37 | $3.78 | $3.28 | $3.55 | +4.72% | 1,370,226 |
| Mar 20, 2017 | $3.79 | $3.81 | $3.23 | $3.39 | -6.87% | 2,338,743 |
| Mar 13, 2017 | $4.05 | $4.19 | $3.44 | $3.64 | -10.34% | 2,644,861 |
| Mar 6, 2017 | $4.47 | $4.56 | $3.86 | $4.06 | -9.17% | 1,784,116 |
| Feb 27, 2017 | $4.56 | $5.00 | $4.38 | $4.47 | -1.76% | 1,067,004 |
| Feb 21, 2017 | $5.19 | $5.22 | $4.35 | $4.55 | -13.00% | 1,027,914 |
| Feb 13, 2017 | $5.50 | $5.61 | $5.00 | $5.23 | -5.08% | 1,009,911 |
| Feb 6, 2017 | $5.20 | $5.56 | $4.90 | $5.51 | +5.15% | 1,205,364 |
| Jan 30, 2017 | $5.40 | $5.45 | $4.96 | $5.24 | -2.42% | 1,165,707 |
| Jan 23, 2017 | $6.21 | $6.74 | $5.13 | $5.37 | -13.94% | 2,926,562 |
| Jan 17, 2017 | $6.35 | $6.44 | $6.10 | $6.24 | -3.41% | 654,564 |
| Jan 9, 2017 | $6.55 | $6.68 | $6.04 | $6.46 | -0.77% | 835,602 |
| Jan 3, 2017 | $5.74 | $6.55 | $5.60 | $6.51 | +13.81% | 1,051,787 |
| Dec 27, 2016 | $6.01 | $6.28 | $5.60 | $5.72 | -6.99% | 880,400 |
| Dec 19, 2016 | $6.28 | $6.48 | $5.80 | $6.15 | -2.07% | 1,226,931 |
| Dec 12, 2016 | $6.40 | $6.58 | $6.16 | $6.28 | -2.79% | 1,586,186 |
| Dec 5, 2016 | $6.45 | $6.71 | $6.10 | $6.46 | +2.05% | 1,573,752 |
| Nov 28, 2016 | $7.40 | $7.45 | $6.19 | $6.33 | -15.26% | 961,044 |
| Nov 21, 2016 | $7.71 | $7.71 | $7.10 | $7.47 | -1.58% | 750,590 |
| Nov 14, 2016 | $7.55 | $7.83 | $7.16 | $7.59 | – | 1,583,787 |
Seasonality
IBRX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 28.2% | 11.7% | -12.5% | 1.3% | 6.8% | 16.7% | -5.7% | -8.5% | 1.9% | 4.0% | 9.8% | 6.7% |
| Months up | 4 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 215.7% | 56.5% | -21.6% | -7.4% | 5.9% | 16.4% | -18.1% | 10.9% | 18.7% | -12.2% | ||
| 2025 | 34.8% | -4.6% | -8.5% | -16.6% | 6.0% | -0.8% | -6.8% | -4.9% | 5.1% | -2.4% | -1.7% | -16.1% |
| 2024 | -33.1% | 40.8% | 13.5% | 48.8% | -19.6% | -1.6% | -18.5% | -23.3% | -5.8% | 40.1% | -3.3% | -49.2% |
| 2023 | -25.0% | -35.8% | -25.4% | 53.8% | -1.8% | 1.1% | -20.9% | -26.8% | 5.0% | 85.8% | 17.2% | 36.4% |
| 2022 | -4.3% | 17.5% | -18.0% | -35.3% | 3.6% | -1.1% | 4.6% | 2.8% | 24.2% | 10.7% | 0.2% | -8.0% |
| 2021 | 41.6% | 72.2% | -27.0% | -25.2% | -1.1% | -18.6% | -23.2% | 3.8% | -14.4% | -19.6% | -0.5% | -22.0% |
| 2020 | 66.8% | -23.4% | -40.5% | 35.4% | 72.8% | 82.2% | -9.0% | -34.7% | -5.0% | 8.3% | 27.6% | 39.1% |
| 2019 | -6.9% | 4.6% | 39.8% | -29.1% | -8.0% | -1.0% | 35.3% | -5.8% | -6.2% | -13.9% | 63.8% | 120.3% |
| 2018 | -1.6% | 0.5% | -12.4% | 0.3% | -6.2% | -16.4% | 14.4% | -3.1% | 9.1% | -41.1% | -21.6% | -32.2% |
| 2017 | -6.3% | -11.8% | -24.9% | -11.3% | 16.5% | 106.8% | -14.9% | -3.6% | -12.0% | -15.7% | 6.1% | -8.4% |