ImmunityBio, Inc. (IBRX)
NASDAQ: IBRX · Real-Time Price · USD
8.21
0.00 (0.00%)
At close: Mar 17, 2026, 4:00 PM EDT
8.31
+0.10 (1.22%)
Pre-market: Mar 18, 2026, 4:24 AM EDT
ImmunityBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 8.93 | 9.30 | 8.12 | 8.21 | 8.21 | - | 28,431,291 |
| Mar 16, 2026 | 8.52 | 8.67 | 8.02 | 8.21 | 8.21 | -2.15% | 16,483,038 |
| Mar 13, 2026 | 8.21 | 8.91 | 8.20 | 8.39 | 8.39 | 7.29% | 30,433,359 |
| Mar 12, 2026 | 8.13 | 8.23 | 7.81 | 7.82 | 7.82 | -5.44% | 14,524,771 |
| Mar 11, 2026 | 8.04 | 8.40 | 7.86 | 8.27 | 8.27 | 3.25% | 17,168,481 |
| Mar 10, 2026 | 8.22 | 8.34 | 7.77 | 8.01 | 8.01 | -5.21% | 24,206,821 |
| Mar 9, 2026 | 8.29 | 8.79 | 8.04 | 8.45 | 8.45 | -2.54% | 25,482,165 |
| Mar 6, 2026 | 8.78 | 9.12 | 8.50 | 8.67 | 8.67 | -3.24% | 22,622,247 |
| Mar 5, 2026 | 9.02 | 9.36 | 8.80 | 8.96 | 8.96 | -0.44% | 19,222,080 |
| Mar 4, 2026 | 9.45 | 9.60 | 8.93 | 9.00 | 9.00 | -10.00% | 33,127,969 |
| Mar 3, 2026 | 10.00 | 10.58 | 9.80 | 10.00 | 10.00 | -4.21% | 28,355,595 |
| Mar 2, 2026 | 9.64 | 10.98 | 9.63 | 10.44 | 10.44 | 6.75% | 41,106,666 |
| Feb 27, 2026 | 9.41 | 9.80 | 8.83 | 9.78 | 9.78 | 2.41% | 30,440,201 |
| Feb 26, 2026 | 9.91 | 9.97 | 8.98 | 9.55 | 9.55 | 0.10% | 37,880,583 |
| Feb 25, 2026 | 12.17 | 12.43 | 9.38 | 9.54 | 9.54 | -17.40% | 80,841,117 |
| Feb 24, 2026 | 10.15 | 12.28 | 9.95 | 11.55 | 11.55 | 17.50% | 83,228,842 |
| Feb 23, 2026 | 9.95 | 11.00 | 9.55 | 9.83 | 9.83 | 12.99% | 86,445,140 |
| Feb 20, 2026 | 8.63 | 9.25 | 8.32 | 8.70 | 8.70 | 1.05% | 45,429,249 |
| Feb 19, 2026 | 8.05 | 8.95 | 7.60 | 8.61 | 8.61 | 0.82% | 55,342,178 |
| Feb 18, 2026 | 6.06 | 8.68 | 6.06 | 8.54 | 8.54 | 41.86% | 80,016,255 |
| Feb 17, 2026 | 6.26 | 6.28 | 5.93 | 6.02 | 6.02 | 1.26% | 14,622,777 |
| Feb 13, 2026 | 6.62 | 7.30 | 5.94 | 5.95 | 5.95 | -10.20% | 39,435,965 |
| Feb 12, 2026 | 6.53 | 6.87 | 6.40 | 6.62 | 6.62 | 1.22% | 13,449,139 |
| Feb 11, 2026 | 6.72 | 6.77 | 6.28 | 6.54 | 6.54 | -0.30% | 17,178,983 |
| Feb 10, 2026 | 6.95 | 7.14 | 6.55 | 6.56 | 6.56 | -5.34% | 22,096,927 |
| Feb 9, 2026 | 6.05 | 7.03 | 5.82 | 6.93 | 6.93 | 14.55% | 24,292,281 |
| Feb 6, 2026 | 5.70 | 6.08 | 5.61 | 6.05 | 6.05 | 7.27% | 18,256,123 |
| Feb 5, 2026 | 5.72 | 5.98 | 5.58 | 5.64 | 5.64 | -4.08% | 18,450,636 |
| Feb 4, 2026 | 6.29 | 6.29 | 5.69 | 5.88 | 5.88 | -7.11% | 21,454,505 |
| Feb 3, 2026 | 6.15 | 6.54 | 5.95 | 6.33 | 6.33 | 3.26% | 21,175,106 |
| Feb 2, 2026 | 6.29 | 6.75 | 5.93 | 6.13 | 6.13 | -1.92% | 24,656,226 |
| Jan 30, 2026 | 5.78 | 6.47 | 5.67 | 6.25 | 6.25 | 5.75% | 29,537,843 |
| Jan 29, 2026 | 6.15 | 6.35 | 5.73 | 5.91 | 5.91 | -3.90% | 24,763,637 |
| Jan 28, 2026 | 6.01 | 6.29 | 5.54 | 6.15 | 6.15 | 3.36% | 35,336,363 |
| Jan 27, 2026 | 5.96 | 6.13 | 5.59 | 5.95 | 5.95 | -4.19% | 38,640,654 |
| Jan 26, 2026 | 6.66 | 6.75 | 6.16 | 6.21 | 6.21 | -3.72% | 37,937,209 |
| Jan 23, 2026 | 7.38 | 7.88 | 6.44 | 6.45 | 6.45 | -12.13% | 75,849,418 |
| Jan 22, 2026 | 7.45 | 8.28 | 6.90 | 7.34 | 7.34 | 6.07% | 81,256,998 |
| Jan 21, 2026 | 6.27 | 7.10 | 5.71 | 6.92 | 6.92 | 6.79% | 96,093,541 |
| Jan 20, 2026 | 6.54 | 7.98 | 6.08 | 6.48 | 6.48 | 17.39% | 211,045,135 |
| Jan 16, 2026 | 4.70 | 5.58 | 4.38 | 5.52 | 5.52 | 39.75% | 182,353,701 |
| Jan 15, 2026 | 3.14 | 3.99 | 3.07 | 3.95 | 3.95 | 30.79% | 76,069,692 |
| Jan 14, 2026 | 2.99 | 3.10 | 2.88 | 3.02 | 3.02 | 7.09% | 45,608,569 |
| Jan 13, 2026 | 2.68 | 2.92 | 2.62 | 2.82 | 2.82 | 8.88% | 32,785,281 |
| Jan 12, 2026 | 2.34 | 2.62 | 2.28 | 2.59 | 2.59 | 11.16% | 16,887,160 |
| Jan 9, 2026 | 2.26 | 2.43 | 2.26 | 2.33 | 2.33 | 4.02% | 12,508,552 |
| Jan 8, 2026 | 2.16 | 2.28 | 2.14 | 2.24 | 2.24 | 1.82% | 7,686,152 |
| Jan 7, 2026 | 2.16 | 2.25 | 2.14 | 2.20 | 2.20 | 2.80% | 10,052,829 |
| Jan 6, 2026 | 2.10 | 2.18 | 2.08 | 2.14 | 2.14 | 2.88% | 8,867,594 |
| Jan 5, 2026 | 2.05 | 2.10 | 2.03 | 2.08 | 2.08 | 2.97% | 9,788,505 |