ImmunityBio Inc. (IBRX)
NASDAQ: IBRX
· Real-Time Price · USD
2.42
-0.13 (-5.10%)
At close: Aug 18, 2025, 3:59 PM
2.45
1.03%
Pre-market: Aug 19, 2025, 07:22 AM EDT
IBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.54 | 2.55 | 2.38 | 2.43 | 2.43 | -4.71% | 12,123,510 |
| Aug 15, 2025 | 2.72 | 2.72 | 2.54 | 2.55 | 2.55 | -5.90% | 9,855,931 |
| Aug 14, 2025 | 2.76 | 2.79 | 2.64 | 2.71 | 2.71 | -3.90% | 9,757,700 |
| Aug 13, 2025 | 2.63 | 2.94 | 2.55 | 2.82 | 2.82 | 14.17% | 30,833,000 |
| Aug 12, 2025 | 2.49 | 2.54 | 2.45 | 2.47 | 2.47 | 0.00% | 7,531,008 |
| Aug 11, 2025 | 2.48 | 2.64 | 2.46 | 2.47 | 2.47 | 1.23% | 9,044,800 |
| Aug 8, 2025 | 2.42 | 2.44 | 2.38 | 2.44 | 2.44 | 1.67% | 4,761,700 |
| Aug 7, 2025 | 2.38 | 2.44 | 2.34 | 2.40 | 2.40 | 0.84% | 7,918,140 |
| Aug 6, 2025 | 2.42 | 2.44 | 2.33 | 2.38 | 2.38 | -1.24% | 4,102,000 |
| Aug 5, 2025 | 2.40 | 2.46 | 2.36 | 2.41 | 2.41 | 0.00% | 6,165,738 |
| Aug 4, 2025 | 2.38 | 2.45 | 2.33 | 2.41 | 2.41 | 1.69% | 6,545,500 |
| Aug 1, 2025 | 2.37 | 2.42 | 2.34 | 2.37 | 2.37 | -3.66% | 7,045,500 |
| Jul 31, 2025 | 2.55 | 2.57 | 2.44 | 2.46 | 2.46 | -3.91% | 7,941,900 |
| Jul 30, 2025 | 2.58 | 2.67 | 2.54 | 2.56 | 2.56 | 0.79% | 7,107,040 |
| Jul 29, 2025 | 2.65 | 2.67 | 2.53 | 2.54 | 2.54 | -4.15% | 7,129,500 |
| Jul 28, 2025 | 2.89 | 2.91 | 2.65 | 2.65 | 2.65 | -7.34% | 9,891,400 |
| Jul 25, 2025 | 3.04 | 3.11 | 2.81 | 2.86 | 2.86 | -4.98% | 19,865,500 |
| Jul 24, 2025 | 2.99 | 3.07 | 2.90 | 3.01 | 3.01 | 0.67% | 7,272,500 |
| Jul 23, 2025 | 2.75 | 3.01 | 2.74 | 2.99 | 2.99 | 10.33% | 11,886,407 |
| Jul 22, 2025 | 2.70 | 2.75 | 2.65 | 2.71 | 2.71 | 1.12% | 5,404,500 |