ImmunityBio, Inc. (IBRX)
NASDAQ: IBRX · Real-Time Price · USD
4.875
-0.475 (-8.88%)
At close: Nov 20, 2024, 4:00 PM
4.850
-0.025 (-0.51%)
Pre-market: Nov 21, 2024, 7:42 AM EST
ImmunityBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2024 | 3.50 | 3.53 | 3.37 | 3.40 | 3.40 | -4.76% | 2,190,296 |
| Oct 2, 2024 | 3.64 | 3.68 | 3.55 | 3.57 | 3.57 | -0.83% | 1,707,881 |
| Oct 1, 2024 | 3.67 | 3.72 | 3.54 | 3.60 | 3.60 | -3.23% | 2,342,794 |
| Sep 30, 2024 | 3.93 | 3.94 | 3.70 | 3.72 | 3.72 | -5.34% | 2,144,020 |
| Sep 27, 2024 | 3.93 | 4.04 | 3.85 | 3.93 | 3.93 | 0.77% | 3,176,869 |
| Sep 26, 2024 | 3.63 | 3.91 | 3.56 | 3.90 | 3.90 | 9.55% | 2,352,006 |
| Sep 25, 2024 | 3.56 | 3.64 | 3.49 | 3.56 | 3.56 | -1.11% | 1,460,207 |
| Sep 24, 2024 | 3.47 | 3.64 | 3.39 | 3.60 | 3.60 | 4.65% | 2,310,489 |
| Sep 23, 2024 | 3.52 | 3.53 | 3.35 | 3.44 | 3.44 | -2.27% | 2,893,834 |
| Sep 20, 2024 | 3.48 | 3.55 | 3.39 | 3.52 | 3.52 | 1.15% | 4,234,521 |
| Sep 19, 2024 | 3.51 | 3.56 | 3.41 | 3.48 | 3.48 | 1.75% | 3,043,054 |
| Sep 18, 2024 | 3.32 | 3.63 | 3.29 | 3.42 | 3.42 | 3.01% | 3,431,527 |
| Sep 17, 2024 | 3.46 | 3.54 | 3.23 | 3.32 | 3.32 | -4.87% | 2,891,349 |
| Sep 16, 2024 | 3.58 | 3.65 | 3.42 | 3.49 | 3.49 | -2.51% | 2,188,097 |
| Sep 13, 2024 | 3.52 | 3.69 | 3.52 | 3.58 | 3.58 | 2.58% | 2,206,901 |
| Sep 12, 2024 | 3.61 | 3.70 | 3.49 | 3.49 | 3.49 | -3.59% | 2,037,771 |
| Sep 11, 2024 | 3.70 | 3.72 | 3.57 | 3.62 | 3.62 | - | 2,006,449 |
| Sep 10, 2024 | 3.55 | 3.70 | 3.42 | 3.62 | 3.62 | 1.97% | 3,173,276 |
| Sep 9, 2024 | 3.45 | 3.74 | 3.39 | 3.55 | 3.55 | 5.03% | 4,089,950 |
| Sep 6, 2024 | 3.47 | 3.56 | 3.33 | 3.38 | 3.38 | -2.03% | 2,311,037 |
| Sep 5, 2024 | 3.70 | 3.72 | 3.41 | 3.45 | 3.45 | -6.76% | 4,360,428 |
| Sep 4, 2024 | 3.66 | 3.79 | 3.58 | 3.70 | 3.70 | - | 2,764,648 |
| Sep 3, 2024 | 3.93 | 3.95 | 3.66 | 3.70 | 3.70 | -6.33% | 3,124,598 |
| Aug 30, 2024 | 3.83 | 4.02 | 3.82 | 3.95 | 3.95 | 3.95% | 2,278,389 |
| Aug 29, 2024 | 4.07 | 4.15 | 3.76 | 3.80 | 3.80 | -6.40% | 2,513,952 |
| Aug 28, 2024 | 4.18 | 4.25 | 4.06 | 4.06 | 4.06 | -3.10% | 1,508,196 |
| Aug 27, 2024 | 4.20 | 4.25 | 4.12 | 4.19 | 4.19 | -0.48% | 1,518,131 |
| Aug 26, 2024 | 4.27 | 4.43 | 4.18 | 4.21 | 4.21 | -0.94% | 2,204,082 |
| Aug 23, 2024 | 4.26 | 4.36 | 4.18 | 4.25 | 4.25 | 2.16% | 1,934,718 |
| Aug 22, 2024 | 4.38 | 4.47 | 4.13 | 4.16 | 4.16 | -5.45% | 2,210,655 |
| Aug 21, 2024 | 4.00 | 4.42 | 3.97 | 4.40 | 4.40 | 10.83% | 3,619,733 |
| Aug 20, 2024 | 3.99 | 4.15 | 3.94 | 3.97 | 3.97 | -0.75% | 2,219,661 |
| Aug 19, 2024 | 3.93 | 4.00 | 3.63 | 4.00 | 4.00 | -0.25% | 6,558,051 |
| Aug 16, 2024 | 4.01 | 4.09 | 3.88 | 4.01 | 4.01 | 0.75% | 2,340,125 |
| Aug 15, 2024 | 3.85 | 4.06 | 3.70 | 3.98 | 3.98 | 2.58% | 2,855,557 |
| Aug 14, 2024 | 3.76 | 3.98 | 3.52 | 3.88 | 3.88 | 3.19% | 5,225,508 |
| Aug 13, 2024 | 4.41 | 4.44 | 3.56 | 3.76 | 3.76 | -14.93% | 8,339,910 |
| Aug 12, 2024 | 4.49 | 4.62 | 4.37 | 4.42 | 4.42 | -2.64% | 3,199,155 |
| Aug 9, 2024 | 4.43 | 4.67 | 4.28 | 4.54 | 4.54 | 4.37% | 2,498,114 |
| Aug 8, 2024 | 4.20 | 4.43 | 4.19 | 4.35 | 4.35 | 4.57% | 2,112,937 |
| Aug 7, 2024 | 4.41 | 4.45 | 4.12 | 4.16 | 4.16 | -3.26% | 2,578,925 |
| Aug 6, 2024 | 4.45 | 4.77 | 4.29 | 4.30 | 4.30 | -2.27% | 3,624,074 |
| Aug 5, 2024 | 4.25 | 4.58 | 4.12 | 4.40 | 4.40 | -5.98% | 4,837,471 |
| Aug 2, 2024 | 4.60 | 4.77 | 4.45 | 4.68 | 4.68 | -2.30% | 3,374,617 |
| Aug 1, 2024 | 5.15 | 5.20 | 4.56 | 4.79 | 4.79 | -6.99% | 4,392,627 |
| Jul 31, 2024 | 5.31 | 5.41 | 5.12 | 5.15 | 5.15 | -2.46% | 3,903,099 |
| Jul 30, 2024 | 5.40 | 5.55 | 5.25 | 5.28 | 5.28 | -2.76% | 2,367,489 |
| Jul 29, 2024 | 5.61 | 5.63 | 5.32 | 5.43 | 5.43 | -3.21% | 2,602,620 |
| Jul 26, 2024 | 5.61 | 5.79 | 5.52 | 5.61 | 5.61 | 2.19% | 1,708,462 |
| Jul 25, 2024 | 5.34 | 5.72 | 5.33 | 5.49 | 5.49 | 3.00% | 2,498,348 |
| Jul 24, 2024 | 5.56 | 5.68 | 5.27 | 5.33 | 5.33 | -5.66% | 2,820,365 |
| Jul 23, 2024 | 5.62 | 5.81 | 5.61 | 5.65 | 5.65 | -1.05% | 1,583,359 |
| Jul 22, 2024 | 5.85 | 5.89 | 5.60 | 5.71 | 5.71 | -1.38% | 2,519,781 |
| Jul 19, 2024 | 5.93 | 6.02 | 5.75 | 5.79 | 5.79 | -3.18% | 1,762,883 |
| Jul 18, 2024 | 6.15 | 6.31 | 5.82 | 5.98 | 5.98 | -2.45% | 2,697,340 |
| Jul 17, 2024 | 6.36 | 6.36 | 6.07 | 6.13 | 6.13 | -4.22% | 2,347,413 |
| Jul 16, 2024 | 6.45 | 6.58 | 6.33 | 6.40 | 6.40 | 0.63% | 2,164,269 |
| Jul 15, 2024 | 6.67 | 6.71 | 6.33 | 6.36 | 6.36 | -3.93% | 2,090,732 |
| Jul 12, 2024 | 6.77 | 6.84 | 6.60 | 6.62 | 6.62 | -1.19% | 1,599,748 |
| Jul 11, 2024 | 6.73 | 6.80 | 6.61 | 6.70 | 6.70 | 1.82% | 1,767,846 |
| Jul 10, 2024 | 6.42 | 6.58 | 6.42 | 6.58 | 6.58 | 1.23% | 1,130,610 |
| Jul 9, 2024 | 6.55 | 6.62 | 6.37 | 6.50 | 6.50 | -2.11% | 1,122,899 |
| Jul 8, 2024 | 6.40 | 6.77 | 6.40 | 6.64 | 6.64 | 4.40% | 1,841,871 |
| Jul 5, 2024 | 6.17 | 6.38 | 6.14 | 6.36 | 6.36 | 1.27% | 1,295,615 |
| Jul 3, 2024 | 6.18 | 6.35 | 6.17 | 6.28 | 6.28 | 1.62% | 766,080 |
| Jul 2, 2024 | 6.28 | 6.28 | 6.01 | 6.18 | 6.18 | -1.44% | 1,669,051 |