Skip to main content
logo
ImmunityBio, Inc. (IBRX)
NASDAQ: IBRX · Real-Time Price · USD
2.220
-0.140 (-5.93%)
At close: Dec 15, 2025, 4:00 PM EST
2.210
-0.010 (-0.45%)
After-hours: Dec 15, 2025, 7:57 PM EST

ImmunityBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 20252.402.422.152.222.22-5.93%16,555,562
Dec 12, 20252.292.502.252.362.367.76%24,705,178
Dec 11, 20252.302.312.192.192.19-4.78%6,657,251
Dec 10, 20252.232.302.172.302.303.60%11,087,671
Dec 9, 20252.242.272.192.222.22-1.77%8,483,270
Dec 8, 20252.312.402.252.262.26-1.31%10,313,708
Dec 5, 20252.312.322.242.292.29-0.43%6,834,820
Dec 4, 20252.202.342.162.302.304.55%11,998,010
Dec 3, 20252.092.202.082.202.205.26%12,345,375
Dec 2, 20252.332.332.062.092.09-9.13%16,420,152
Dec 1, 20252.402.462.282.302.30-2.54%19,294,267
Nov 28, 20252.302.452.252.362.3610.80%21,157,256
Nov 26, 20252.112.162.072.132.132.40%8,419,728
Nov 25, 20252.182.182.052.082.08-3.26%7,241,419
Nov 24, 20252.102.152.082.152.153.37%9,427,093
Nov 21, 20252.032.152.012.082.082.97%9,847,103
Nov 20, 20252.192.242.022.022.02-5.61%11,666,326
Nov 19, 20252.122.202.092.142.141.90%7,749,994
Nov 18, 20252.032.152.002.102.103.45%10,013,294
Nov 17, 20252.082.102.002.032.03-2.40%9,408,512
Nov 14, 20251.972.131.952.082.084.00%7,174,082
Nov 13, 20252.032.071.972.002.00-2.91%9,234,032
Nov 12, 20252.142.152.022.062.06-3.74%7,107,031
Nov 11, 20252.152.162.082.142.14-0.93%6,534,737
Nov 10, 20252.192.222.132.162.161.41%7,213,778
Nov 7, 20252.082.142.002.132.130.47%10,641,820
Nov 6, 20252.152.212.112.122.12-1.40%7,458,969
Nov 5, 20252.192.272.072.152.153.37%13,359,911
Nov 4, 20252.212.232.072.082.08-7.96%11,338,588
Nov 3, 20252.402.402.252.262.26-5.83%9,025,332
Oct 31, 20252.372.442.332.402.401.69%6,814,432
Oct 30, 20252.382.442.352.362.36-2.48%7,761,601
Oct 29, 20252.582.602.412.422.42-6.20%8,160,610
Oct 28, 20252.652.662.572.582.58-3.01%7,604,884
Oct 27, 20252.532.672.522.662.667.69%13,204,864
Oct 24, 20252.452.512.422.472.473.35%10,620,307
Oct 23, 20252.372.412.352.392.391.27%5,539,610
Oct 22, 20252.422.452.302.362.36-3.28%12,031,358
Oct 21, 20252.462.502.422.442.44-0.41%7,134,469
Oct 20, 20252.412.492.412.452.452.08%6,673,996
Oct 17, 20252.502.522.402.402.40-5.14%9,172,462
Oct 16, 20252.602.672.512.532.53-1.94%10,106,506
Oct 15, 20252.512.602.502.582.582.79%9,663,916
Oct 14, 20252.432.582.382.512.511.21%9,593,757
Oct 13, 20252.382.502.382.482.485.08%10,903,200
Oct 10, 20252.462.482.362.362.36-3.28%12,035,394
Oct 9, 20252.512.542.402.442.44-3.56%12,706,433
Oct 8, 20252.522.612.502.532.531.20%9,234,738
Oct 7, 20252.542.572.452.502.50-1.19%9,610,046
Oct 6, 20252.552.602.522.532.53-0.39%8,059,668