ImmunityBio, Inc. (IBRX)
NASDAQ: IBRX · Real-Time Price · USD
2.690
0.00 (0.00%)
At close: Apr 23, 2025, 4:00 PM
2.680
-0.010 (-0.37%)
After-hours: Apr 23, 2025, 7:50 PM EDT

ImmunityBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20252.802.872.682.692.69-5,637,572
Apr 22, 20252.542.752.542.692.697.17%6,178,131
Apr 21, 20252.452.582.412.512.511.62%4,701,258
Apr 17, 20252.472.502.392.472.47-0.40%4,706,743
Apr 16, 20252.732.752.392.482.48-10.79%8,278,056
Apr 15, 20252.973.032.702.782.78-3.81%8,829,074
Apr 14, 20252.703.042.692.892.899.89%11,005,574
Apr 11, 20252.482.652.422.632.636.91%6,870,630
Apr 10, 20252.602.602.382.462.46-5.38%8,320,373
Apr 9, 20252.432.742.352.602.607.44%10,055,765
Apr 8, 20252.832.832.382.422.42-11.03%10,241,415
Apr 7, 20252.732.942.562.722.72-3.89%12,850,664
Apr 4, 20252.892.962.742.832.83-4.71%7,969,332
Apr 3, 20252.973.062.912.972.97-2.62%6,034,479
Apr 2, 20252.963.132.903.053.053.04%5,267,271
Apr 1, 20253.033.262.922.962.96-1.66%6,401,510
Mar 31, 20253.113.152.923.013.01-4.14%6,797,578
Mar 28, 20253.413.473.023.143.14-6.55%8,811,592
Mar 27, 20252.783.382.783.363.3620.86%16,428,194
Mar 26, 20252.752.802.712.782.781.46%4,375,725
Mar 25, 20252.832.872.692.742.74-3.86%3,911,557
Mar 24, 20252.752.892.712.852.855.17%4,479,370
Mar 21, 20252.712.792.682.712.71-1.45%9,105,068
Mar 20, 20252.762.842.722.752.75-0.36%3,544,520
Mar 19, 20252.802.822.702.762.76-1.78%4,358,562
Mar 18, 20252.862.902.722.812.81-3.44%4,165,120
Mar 17, 20252.873.012.842.912.911.39%3,346,756
Mar 14, 20252.952.982.792.872.87-1.03%3,724,377
Mar 13, 20252.843.032.842.902.901.05%4,286,767
Mar 12, 20252.892.982.802.872.871.77%3,444,772
Mar 11, 20252.902.922.732.822.82-3.09%5,163,183
Mar 10, 20252.953.062.872.912.91-3.00%5,879,174
Mar 7, 20252.953.072.913.003.000.33%4,124,543
Mar 6, 20253.023.162.952.992.99-2.29%4,007,322
Mar 5, 20253.053.102.933.063.061.32%5,015,886
Mar 4, 20252.803.172.703.023.025.96%8,908,388
Mar 3, 20253.203.252.802.852.85-13.37%8,632,759
Feb 28, 20253.123.513.053.293.2915.03%13,127,969
Feb 27, 20253.003.122.842.862.86-4.67%5,396,572
Feb 26, 20253.133.162.953.003.00-0.99%4,292,809
Feb 25, 20253.203.232.953.033.03-5.90%6,135,857
Feb 24, 20253.403.443.203.223.22-5.85%4,240,732
Feb 21, 20253.663.753.403.423.42-6.04%5,166,152
Feb 20, 20253.893.933.553.643.64-6.67%6,350,972
Feb 19, 20253.404.273.373.903.9016.42%18,618,545
Feb 18, 20253.643.743.353.353.35-7.46%5,538,471
Feb 14, 20253.383.933.363.623.629.04%9,757,737
Feb 13, 20253.263.393.233.323.322.47%2,708,873
Feb 12, 20253.073.283.073.243.242.21%3,023,026
Feb 11, 20253.343.353.153.173.17-6.49%3,766,567