ImmunityBio, Inc. (IBRX)
NASDAQ: IBRX · Real-Time Price · USD
2.970
-0.080 (-2.62%)
Apr 3, 2025, 2:51 PM EDT - Market open
ImmunityBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 2.97 | 3.06 | 2.91 | 2.96 | - | -3.11% | 3,848,046 |
| Apr 2, 2025 | 2.96 | 3.13 | 2.90 | 3.05 | 3.05 | 3.04% | 5,267,271 |
| Apr 1, 2025 | 3.03 | 3.26 | 2.92 | 2.96 | 2.96 | -1.66% | 6,401,510 |
| Mar 31, 2025 | 3.11 | 3.15 | 2.92 | 3.01 | 3.01 | -4.14% | 6,797,578 |
| Mar 28, 2025 | 3.41 | 3.47 | 3.02 | 3.14 | 3.14 | -6.55% | 8,811,592 |
| Mar 27, 2025 | 2.78 | 3.38 | 2.78 | 3.36 | 3.36 | 20.86% | 16,428,194 |
| Mar 26, 2025 | 2.75 | 2.80 | 2.71 | 2.78 | 2.78 | 1.46% | 4,375,725 |
| Mar 25, 2025 | 2.83 | 2.87 | 2.69 | 2.74 | 2.74 | -3.86% | 3,911,557 |
| Mar 24, 2025 | 2.75 | 2.89 | 2.71 | 2.85 | 2.85 | 5.17% | 4,479,370 |
| Mar 21, 2025 | 2.71 | 2.79 | 2.68 | 2.71 | 2.71 | -1.45% | 9,105,068 |
| Mar 20, 2025 | 2.76 | 2.84 | 2.72 | 2.75 | 2.75 | -0.36% | 3,544,520 |
| Mar 19, 2025 | 2.80 | 2.82 | 2.70 | 2.76 | 2.76 | -1.78% | 4,358,562 |
| Mar 18, 2025 | 2.86 | 2.90 | 2.72 | 2.81 | 2.81 | -3.44% | 4,165,120 |
| Mar 17, 2025 | 2.87 | 3.01 | 2.84 | 2.91 | 2.91 | 1.39% | 3,346,756 |
| Mar 14, 2025 | 2.95 | 2.98 | 2.79 | 2.87 | 2.87 | -1.03% | 3,724,377 |
| Mar 13, 2025 | 2.84 | 3.03 | 2.84 | 2.90 | 2.90 | 1.05% | 4,286,767 |
| Mar 12, 2025 | 2.89 | 2.98 | 2.80 | 2.87 | 2.87 | 1.77% | 3,444,772 |
| Mar 11, 2025 | 2.90 | 2.92 | 2.73 | 2.82 | 2.82 | -3.09% | 5,163,183 |
| Mar 10, 2025 | 2.95 | 3.06 | 2.87 | 2.91 | 2.91 | -3.00% | 5,879,174 |
| Mar 7, 2025 | 2.95 | 3.07 | 2.91 | 3.00 | 3.00 | 0.33% | 4,124,543 |
| Mar 6, 2025 | 3.02 | 3.16 | 2.95 | 2.99 | 2.99 | -2.29% | 4,007,322 |
| Mar 5, 2025 | 3.05 | 3.10 | 2.93 | 3.06 | 3.06 | 1.32% | 5,015,886 |
| Mar 4, 2025 | 2.80 | 3.17 | 2.70 | 3.02 | 3.02 | 5.96% | 8,908,388 |
| Mar 3, 2025 | 3.20 | 3.25 | 2.80 | 2.85 | 2.85 | -13.37% | 8,632,759 |
| Feb 28, 2025 | 3.12 | 3.51 | 3.05 | 3.29 | 3.29 | 15.03% | 13,127,969 |
| Feb 27, 2025 | 3.00 | 3.12 | 2.84 | 2.86 | 2.86 | -4.67% | 5,396,572 |
| Feb 26, 2025 | 3.13 | 3.16 | 2.95 | 3.00 | 3.00 | -0.99% | 4,292,809 |
| Feb 25, 2025 | 3.20 | 3.23 | 2.95 | 3.03 | 3.03 | -5.90% | 6,135,857 |
| Feb 24, 2025 | 3.40 | 3.44 | 3.20 | 3.22 | 3.22 | -5.85% | 4,240,732 |
| Feb 21, 2025 | 3.66 | 3.75 | 3.40 | 3.42 | 3.42 | -6.04% | 5,166,152 |
| Feb 20, 2025 | 3.89 | 3.93 | 3.55 | 3.64 | 3.64 | -6.67% | 6,350,972 |
| Feb 19, 2025 | 3.40 | 4.27 | 3.37 | 3.90 | 3.90 | 16.42% | 18,618,545 |
| Feb 18, 2025 | 3.64 | 3.74 | 3.35 | 3.35 | 3.35 | -7.46% | 5,538,471 |
| Feb 14, 2025 | 3.38 | 3.93 | 3.36 | 3.62 | 3.62 | 9.04% | 9,757,737 |
| Feb 13, 2025 | 3.26 | 3.39 | 3.23 | 3.32 | 3.32 | 2.47% | 2,708,873 |
| Feb 12, 2025 | 3.07 | 3.28 | 3.07 | 3.24 | 3.24 | 2.21% | 3,023,026 |
| Feb 11, 2025 | 3.34 | 3.35 | 3.15 | 3.17 | 3.17 | -6.49% | 3,766,567 |
| Feb 10, 2025 | 3.42 | 3.44 | 3.27 | 3.39 | 3.39 | 0.89% | 3,387,612 |
| Feb 7, 2025 | 3.34 | 3.46 | 3.19 | 3.36 | 3.36 | 1.51% | 4,254,873 |
| Feb 6, 2025 | 3.20 | 3.32 | 3.13 | 3.31 | 3.31 | 3.76% | 3,345,218 |
| Feb 5, 2025 | 3.19 | 3.32 | 3.12 | 3.19 | 3.19 | - | 4,574,858 |
| Feb 4, 2025 | 3.18 | 3.24 | 3.12 | 3.19 | 3.19 | -0.31% | 2,697,187 |
| Feb 3, 2025 | 3.26 | 3.31 | 3.11 | 3.20 | 3.20 | -7.25% | 4,474,168 |
| Jan 31, 2025 | 3.45 | 3.65 | 3.36 | 3.45 | 3.45 | -0.58% | 5,943,085 |
| Jan 30, 2025 | 3.18 | 3.49 | 3.08 | 3.47 | 3.47 | 9.81% | 6,263,561 |
| Jan 29, 2025 | 3.15 | 3.72 | 3.10 | 3.16 | 3.16 | 2.60% | 14,347,294 |
| Jan 28, 2025 | 3.12 | 3.13 | 2.91 | 3.08 | 3.08 | -1.60% | 3,462,614 |
| Jan 27, 2025 | 3.07 | 3.27 | 3.06 | 3.13 | 3.13 | -1.26% | 7,534,126 |
| Jan 24, 2025 | 3.08 | 3.25 | 2.95 | 3.17 | 3.17 | 1.60% | 5,107,463 |
| Jan 23, 2025 | 3.22 | 3.29 | 3.07 | 3.12 | 3.12 | -3.11% | 4,247,411 |