ImmunityBio, Inc. (IBRX)
NASDAQ: IBRX · Real-Time Price · USD
2.850
-0.440 (-13.37%)
At close: Mar 3, 2025, 4:00 PM
2.890
+0.040 (1.40%)
After-hours: Mar 3, 2025, 6:39 PM EST
ImmunityBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2025 | 3.23 | 3.35 | 3.06 | 3.22 | 3.22 | - | 5,480,652 |
| Jan 21, 2025 | 2.97 | 3.25 | 2.82 | 3.22 | 3.22 | 9.52% | 7,653,795 |
| Jan 17, 2025 | 3.20 | 3.30 | 2.93 | 2.94 | 2.94 | -3.29% | 11,811,557 |
| Jan 16, 2025 | 2.41 | 3.05 | 2.40 | 3.04 | 3.04 | 27.20% | 19,786,197 |
| Jan 15, 2025 | 2.44 | 2.50 | 2.32 | 2.39 | 2.39 | 3.02% | 4,377,692 |
| Jan 14, 2025 | 2.49 | 2.54 | 2.28 | 2.32 | 2.32 | -6.45% | 6,068,060 |
| Jan 13, 2025 | 2.42 | 2.53 | 2.34 | 2.48 | 2.48 | 2.48% | 5,561,406 |
| Jan 10, 2025 | 2.57 | 2.60 | 2.38 | 2.42 | 2.42 | -5.47% | 6,346,674 |
| Jan 8, 2025 | 2.66 | 2.72 | 2.55 | 2.56 | 2.56 | -6.23% | 3,918,784 |
| Jan 7, 2025 | 2.80 | 2.88 | 2.67 | 2.73 | 2.73 | -1.09% | 4,138,081 |
| Jan 6, 2025 | 2.92 | 2.98 | 2.76 | 2.76 | 2.76 | -1.78% | 4,846,403 |
| Jan 3, 2025 | 2.60 | 2.81 | 2.59 | 2.81 | 2.81 | 9.34% | 4,895,072 |
| Jan 2, 2025 | 2.58 | 2.67 | 2.54 | 2.57 | 2.57 | 0.39% | 4,205,989 |
| Dec 31, 2024 | 2.71 | 2.77 | 2.51 | 2.56 | 2.56 | -4.48% | 5,284,867 |
| Dec 30, 2024 | 2.75 | 2.76 | 2.58 | 2.68 | 2.68 | -3.60% | 8,014,085 |
| Dec 27, 2024 | 2.69 | 2.86 | 2.63 | 2.78 | 2.78 | 3.35% | 8,062,193 |
| Dec 26, 2024 | 2.58 | 2.76 | 2.55 | 2.69 | 2.69 | 2.28% | 4,482,268 |
| Dec 24, 2024 | 2.70 | 2.75 | 2.60 | 2.63 | 2.63 | -1.50% | 2,016,940 |
| Dec 23, 2024 | 2.62 | 2.69 | 2.50 | 2.67 | 2.67 | 1.91% | 3,693,310 |
| Dec 20, 2024 | 2.66 | 2.71 | 2.61 | 2.62 | 2.62 | -1.87% | 7,886,461 |
| Dec 19, 2024 | 2.75 | 2.75 | 2.65 | 2.67 | 2.67 | 0.75% | 4,226,981 |
| Dec 18, 2024 | 2.81 | 2.85 | 2.61 | 2.65 | 2.65 | -6.36% | 5,589,175 |
| Dec 17, 2024 | 3.00 | 3.03 | 2.82 | 2.83 | 2.83 | -7.52% | 10,250,410 |
| Dec 16, 2024 | 2.91 | 3.18 | 2.85 | 3.06 | 3.06 | 6.62% | 10,199,659 |
| Dec 13, 2024 | 3.08 | 3.13 | 2.82 | 2.87 | 2.87 | -5.59% | 8,883,166 |
| Dec 12, 2024 | 3.20 | 3.38 | 2.97 | 3.04 | 3.04 | -3.49% | 9,945,270 |
| Dec 11, 2024 | 3.28 | 3.45 | 3.06 | 3.15 | 3.15 | -32.11% | 28,653,842 |
| Dec 10, 2024 | 4.76 | 4.85 | 4.61 | 4.64 | 4.64 | -3.33% | 2,974,516 |
| Dec 9, 2024 | 5.08 | 5.12 | 4.79 | 4.80 | 4.80 | -3.23% | 3,930,933 |
| Dec 6, 2024 | 4.57 | 4.96 | 4.57 | 4.96 | 4.96 | 8.53% | 3,475,985 |
| Dec 5, 2024 | 4.80 | 4.85 | 4.54 | 4.57 | 4.57 | -3.59% | 2,350,499 |
| Dec 4, 2024 | 4.60 | 4.75 | 4.58 | 4.74 | 4.74 | 3.95% | 3,041,766 |
| Dec 3, 2024 | 4.92 | 4.98 | 4.56 | 4.56 | 4.56 | -8.25% | 3,976,257 |
| Dec 2, 2024 | 5.00 | 5.13 | 4.86 | 4.97 | 4.97 | -1.39% | 4,238,194 |
| Nov 29, 2024 | 5.04 | 5.16 | 5.02 | 5.04 | 5.04 | -1.18% | 1,793,419 |
| Nov 27, 2024 | 5.20 | 5.22 | 4.96 | 5.10 | 5.10 | -0.39% | 1,506,302 |
| Nov 26, 2024 | 4.98 | 5.18 | 4.85 | 5.12 | 5.12 | 1.59% | 2,991,616 |
| Nov 25, 2024 | 5.24 | 5.43 | 5.01 | 5.04 | 5.04 | -1.18% | 3,155,493 |
| Nov 22, 2024 | 5.04 | 5.16 | 4.88 | 5.10 | 5.10 | 1.29% | 3,420,665 |
| Nov 21, 2024 | 4.91 | 5.15 | 4.84 | 5.04 | 5.04 | 3.28% | 3,367,901 |
| Nov 20, 2024 | 5.32 | 5.33 | 4.80 | 4.88 | 4.88 | -8.88% | 5,056,380 |
| Nov 19, 2024 | 5.08 | 5.38 | 5.05 | 5.35 | 5.35 | 6.79% | 4,171,673 |
| Nov 18, 2024 | 4.50 | 5.04 | 4.45 | 5.01 | 5.01 | 11.58% | 4,706,365 |
| Nov 15, 2024 | 4.94 | 4.94 | 4.43 | 4.49 | 4.49 | -7.80% | 5,139,451 |
| Nov 14, 2024 | 4.87 | 5.08 | 4.65 | 4.87 | 4.87 | 0.83% | 4,959,492 |
| Nov 13, 2024 | 4.98 | 5.05 | 4.81 | 4.83 | 4.83 | -2.42% | 4,152,081 |
| Nov 12, 2024 | 5.36 | 5.44 | 4.57 | 4.95 | 4.95 | -9.17% | 10,311,886 |
| Nov 11, 2024 | 5.65 | 5.88 | 5.11 | 5.45 | 5.45 | -2.15% | 5,134,544 |
| Nov 8, 2024 | 5.25 | 5.58 | 5.14 | 5.57 | 5.57 | 5.09% | 5,617,823 |
| Nov 7, 2024 | 5.39 | 5.60 | 5.19 | 5.30 | 5.30 | -2.21% | 4,543,342 |
| Nov 6, 2024 | 5.59 | 5.74 | 5.15 | 5.42 | 5.42 | -0.37% | 9,715,552 |
| Nov 5, 2024 | 5.11 | 5.54 | 5.00 | 5.44 | 5.44 | 4.62% | 5,004,327 |
| Nov 4, 2024 | 5.21 | 5.31 | 4.96 | 5.20 | 5.20 | -1.52% | 3,988,496 |
| Nov 1, 2024 | 5.24 | 5.34 | 5.07 | 5.28 | 5.28 | 1.34% | 4,434,733 |
| Oct 31, 2024 | 5.51 | 5.63 | 5.04 | 5.21 | 5.21 | -7.62% | 7,676,812 |
| Oct 30, 2024 | 5.45 | 6.08 | 5.30 | 5.64 | 5.64 | 0.53% | 9,340,088 |
| Oct 29, 2024 | 6.25 | 6.33 | 5.52 | 5.61 | 5.61 | -9.08% | 12,379,705 |
| Oct 28, 2024 | 5.86 | 6.82 | 5.66 | 6.17 | 6.17 | 15.98% | 30,950,059 |
| Oct 25, 2024 | 4.94 | 7.48 | 4.70 | 5.32 | 5.32 | 26.37% | 64,835,538 |
| Oct 24, 2024 | 3.50 | 4.27 | 3.45 | 4.21 | 4.21 | 21.68% | 12,631,262 |
| Oct 23, 2024 | 3.64 | 3.82 | 3.37 | 3.46 | 3.46 | -0.86% | 5,144,944 |
| Oct 22, 2024 | 3.52 | 3.59 | 3.46 | 3.49 | 3.49 | -1.69% | 1,114,206 |
| Oct 21, 2024 | 3.51 | 3.56 | 3.42 | 3.55 | 3.55 | - | 1,649,396 |
| Oct 18, 2024 | 3.50 | 3.59 | 3.44 | 3.55 | 3.55 | 3.20% | 1,398,693 |
| Oct 17, 2024 | 3.73 | 3.73 | 3.43 | 3.44 | 3.44 | -7.28% | 2,498,201 |
| Oct 16, 2024 | 3.70 | 3.78 | 3.60 | 3.71 | 3.71 | 0.27% | 1,919,188 |
| Oct 15, 2024 | 3.67 | 3.85 | 3.59 | 3.70 | 3.70 | -0.54% | 2,304,932 |
| Oct 14, 2024 | 3.60 | 3.74 | 3.55 | 3.72 | 3.72 | 1.92% | 1,860,624 |
| Oct 11, 2024 | 3.20 | 3.72 | 3.19 | 3.65 | 3.65 | 13.00% | 3,079,113 |
| Oct 10, 2024 | 3.30 | 3.32 | 3.21 | 3.23 | 3.23 | -2.71% | 2,304,811 |
| Oct 9, 2024 | 3.49 | 3.52 | 3.30 | 3.32 | 3.32 | -5.68% | 2,429,292 |
| Oct 8, 2024 | 3.45 | 3.62 | 3.44 | 3.52 | 3.52 | 0.86% | 1,186,146 |
| Oct 7, 2024 | 3.40 | 3.56 | 3.39 | 3.49 | 3.49 | 1.75% | 2,980,683 |
| Oct 4, 2024 | 3.42 | 3.48 | 3.38 | 3.43 | 3.43 | 0.88% | 1,552,128 |