ImmunityBio, Inc. (IBRX)
NASDAQ: IBRX · Real-Time Price · USD
7.40
-0.11 (-1.46%)
Jul 23, 2026, 4:00 PM EDT - Market closed
ImmunityBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 7.36 | 7.57 | 7.33 | 7.40 | 7.40 | -1.46% | 6,068,477 |
| Jul 22, 2026 | 7.95 | 8.10 | 7.50 | 7.51 | 7.51 | -6.94% | 8,814,894 |
| Jul 21, 2026 | 7.58 | 8.14 | 7.54 | 8.07 | 8.07 | 7.67% | 8,607,557 |
| Jul 20, 2026 | 7.66 | 7.79 | 7.43 | 7.50 | 7.50 | -2.41% | 7,205,133 |
| Jul 17, 2026 | 7.28 | 7.79 | 7.26 | 7.68 | 7.68 | 3.09% | 9,010,282 |
| Jul 16, 2026 | 7.61 | 7.66 | 7.33 | 7.45 | 7.45 | -3.62% | 7,675,392 |
| Jul 15, 2026 | 7.75 | 7.87 | 7.56 | 7.73 | 7.73 | -1.90% | 6,644,816 |
| Jul 14, 2026 | 7.83 | 7.99 | 7.65 | 7.88 | 7.88 | 1.16% | 7,438,476 |
| Jul 13, 2026 | 8.05 | 8.16 | 7.73 | 7.79 | 7.79 | -5.23% | 9,868,831 |
| Jul 10, 2026 | 8.92 | 8.92 | 8.05 | 8.22 | 8.22 | -7.33% | 12,791,938 |
| Jul 9, 2026 | 8.78 | 9.09 | 8.63 | 8.87 | 8.87 | 0.80% | 11,327,522 |
| Jul 8, 2026 | 8.72 | 9.21 | 8.61 | 8.80 | 8.80 | 0.46% | 9,675,322 |
| Jul 7, 2026 | 8.96 | 9.01 | 8.34 | 8.76 | 8.76 | -1.68% | 11,020,834 |
| Jul 6, 2026 | 9.30 | 9.53 | 8.63 | 8.91 | 8.91 | -5.61% | 13,435,673 |
| Jul 2, 2026 | 9.23 | 9.60 | 9.03 | 9.44 | 9.44 | 2.61% | 14,634,117 |
| Jul 1, 2026 | 8.65 | 9.34 | 8.51 | 9.20 | 9.20 | 5.08% | 16,451,724 |
| Jun 30, 2026 | 8.80 | 9.00 | 8.57 | 8.76 | 8.76 | -0.17% | 9,299,169 |
| Jun 29, 2026 | 8.36 | 9.08 | 8.33 | 8.77 | 8.77 | 0.69% | 15,768,466 |
| Jun 26, 2026 | 7.74 | 8.85 | 7.67 | 8.71 | 8.71 | 11.81% | 41,198,290 |
| Jun 25, 2026 | 7.70 | 7.90 | 7.51 | 7.79 | 7.79 | -0.13% | 9,425,105 |
| Jun 24, 2026 | 7.34 | 7.97 | 7.26 | 7.80 | 7.80 | 6.56% | 16,529,679 |
| Jun 23, 2026 | 7.05 | 7.60 | 7.00 | 7.32 | 7.32 | 1.39% | 11,316,360 |
| Jun 22, 2026 | 7.49 | 7.55 | 7.17 | 7.22 | 7.22 | -1.90% | 9,888,330 |
| Jun 18, 2026 | 7.15 | 7.46 | 7.03 | 7.36 | 7.36 | 5.29% | 14,372,395 |
| Jun 17, 2026 | 6.75 | 7.25 | 6.71 | 6.99 | 6.99 | 4.02% | 13,199,303 |
| Jun 16, 2026 | 7.12 | 7.22 | 6.69 | 6.72 | 6.72 | -5.75% | 12,797,590 |
| Jun 15, 2026 | 7.25 | 7.34 | 7.05 | 7.13 | 7.13 | 0.42% | 8,140,230 |
| Jun 12, 2026 | 7.24 | 7.32 | 7.04 | 7.10 | 7.10 | -1.39% | 8,816,047 |
| Jun 11, 2026 | 7.00 | 7.26 | 6.92 | 7.20 | 7.20 | 3.15% | 8,611,272 |
| Jun 10, 2026 | 7.16 | 7.41 | 6.98 | 6.98 | 6.98 | -3.72% | 9,421,149 |
| Jun 9, 2026 | 7.29 | 7.44 | 6.92 | 7.25 | 7.25 | 1.12% | 12,672,982 |
| Jun 8, 2026 | 7.12 | 7.31 | 6.97 | 7.17 | 7.17 | 3.61% | 11,386,995 |
| Jun 5, 2026 | 7.15 | 7.29 | 6.80 | 6.92 | 6.92 | -5.08% | 13,818,425 |
| Jun 4, 2026 | 7.21 | 7.47 | 7.12 | 7.29 | 7.29 | 1.53% | 9,612,074 |
| Jun 3, 2026 | 7.23 | 7.30 | 7.03 | 7.18 | 7.18 | -0.69% | 8,968,000 |
| Jun 2, 2026 | 7.24 | 7.28 | 7.02 | 7.23 | 7.23 | -0.14% | 13,723,361 |
| Jun 1, 2026 | 7.37 | 7.52 | 7.11 | 7.24 | 7.24 | -3.72% | 20,423,935 |
| May 29, 2026 | 7.65 | 7.65 | 7.23 | 7.52 | 7.52 | -2.59% | 15,617,375 |
| May 28, 2026 | 7.85 | 8.09 | 7.64 | 7.72 | 7.72 | -2.15% | 12,625,869 |
| May 27, 2026 | 7.89 | 8.30 | 7.79 | 7.89 | 7.89 | -0.38% | 14,532,401 |
| May 26, 2026 | 7.28 | 8.03 | 7.27 | 7.92 | 7.92 | 9.70% | 19,077,232 |
| May 22, 2026 | 7.62 | 7.69 | 7.15 | 7.22 | 7.22 | -6.72% | 17,939,227 |
| May 21, 2026 | 7.87 | 7.90 | 7.26 | 7.74 | 7.74 | -3.85% | 21,529,698 |
| May 20, 2026 | 8.42 | 8.64 | 8.04 | 8.05 | 8.05 | 3.74% | 24,815,743 |
| May 19, 2026 | 7.96 | 7.96 | 7.33 | 7.76 | 7.76 | -3.00% | 17,956,277 |
| May 18, 2026 | 8.34 | 8.53 | 7.74 | 8.00 | 8.00 | 0.38% | 13,084,842 |
| May 15, 2026 | 8.05 | 8.14 | 7.81 | 7.97 | 7.97 | -2.21% | 11,347,554 |
| May 14, 2026 | 8.24 | 8.42 | 7.92 | 8.15 | 8.15 | - | 9,402,569 |
| May 13, 2026 | 8.01 | 8.34 | 7.78 | 8.15 | 8.15 | 0.37% | 10,542,917 |
| May 12, 2026 | 7.97 | 8.22 | 7.85 | 8.12 | 8.12 | 0.12% | 9,900,490 |