Skip to main content
logo
ImmunityBio, Inc. (IBRX)
NASDAQ: IBRX · Real-Time Price · USD
2.435
+0.025 (1.04%)
Aug 5, 2025, 9:44 AM - Market open

ImmunityBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20252.382.452.332.412.411.69%6,545,479
Aug 1, 20252.372.422.342.372.37-3.66%7,045,481
Jul 31, 20252.552.572.442.462.46-3.91%7,941,890
Jul 30, 20252.582.672.542.562.560.79%7,107,040
Jul 29, 20252.652.672.532.542.54-4.15%7,129,451
Jul 28, 20252.892.912.652.652.65-7.34%9,891,371
Jul 25, 20253.043.112.812.862.86-4.98%19,865,491
Jul 24, 20252.993.072.903.013.010.67%7,272,454
Jul 23, 20252.753.012.742.992.9910.33%11,886,407
Jul 22, 20252.702.752.652.712.711.12%5,404,488
Jul 21, 20252.752.802.642.682.68-2.55%6,106,860
Jul 18, 20252.892.942.732.752.75-2.83%7,056,820
Jul 17, 20252.752.872.742.832.832.91%7,246,529
Jul 16, 20252.772.822.712.752.750.36%6,411,536
Jul 15, 20252.922.952.702.742.74-5.52%6,767,053
Jul 14, 20252.812.942.782.902.903.20%5,684,882
Jul 11, 20252.882.952.802.812.81-2.09%6,042,113
Jul 10, 20252.772.912.742.872.872.87%5,284,525
Jul 9, 20252.752.912.742.792.792.95%7,894,698
Jul 8, 20252.762.782.682.712.71-0.37%6,024,430
Jul 7, 20252.903.002.702.722.72-8,591,142
Jul 3, 20252.712.752.652.722.723.03%3,275,284
Jul 2, 20252.562.772.552.642.642.72%6,770,763
Jul 1, 20252.602.692.502.572.57-2.65%5,305,955
Jun 30, 20252.742.792.622.642.64-2.22%5,164,378
Jun 27, 20252.792.812.662.702.70-3.23%15,458,460
Jun 26, 20252.752.822.742.792.791.09%3,495,075
Jun 25, 20252.802.802.652.762.76-1.08%5,272,418
Jun 24, 20252.792.872.772.792.791.09%4,490,901
Jun 23, 20252.812.872.642.762.76-3.83%6,737,564
Jun 20, 20252.862.932.832.872.871.06%9,118,393
Jun 18, 20252.872.962.832.842.84-5,555,582
Jun 17, 20253.123.122.772.842.84-9.27%9,589,183
Jun 16, 20253.083.243.043.133.131.95%7,141,563
Jun 13, 20253.033.163.013.073.07-3.76%16,731,763
Jun 12, 20253.193.373.173.193.19-1.54%8,667,458
Jun 11, 20253.343.403.213.243.24-2.99%8,691,229
Jun 10, 20253.503.763.333.343.34-2.91%16,670,326
Jun 9, 20253.293.533.233.443.449.21%25,901,082
Jun 6, 20252.953.322.953.153.158.62%18,810,229
Jun 5, 20252.903.022.832.902.90-1.02%7,131,326
Jun 4, 20252.752.982.662.932.938.12%11,300,554
Jun 3, 20252.732.792.622.712.711.50%8,402,949
Jun 2, 20252.772.882.652.672.670.38%12,149,775
May 30, 20252.612.712.512.662.662.31%9,458,734
May 29, 20252.502.652.462.602.605.69%6,451,413
May 28, 20252.522.562.432.462.46-2.77%4,323,726
May 27, 20252.712.792.522.532.53-7,734,039
May 23, 20252.592.632.472.532.53-5.60%6,287,866
May 22, 20252.642.752.582.682.681.13%8,131,319