ImmunityBio Inc. (IBRX)
NASDAQ: IBRX
· Real-Time Price · USD
2.54
0.04 (1.60%)
At close: Oct 03, 2025, 3:59 PM
2.55
0.39%
After-hours: Oct 03, 2025, 07:50 PM EDT
IBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.54 | 2.75 | 2.48 | 2.54 | 2.54 | 1.60% | 15,352,094 |
| Oct 2, 2025 | 2.50 | 2.52 | 2.42 | 2.50 | 2.50 | 0.81% | 7,698,904 |
| Oct 1, 2025 | 2.44 | 2.53 | 2.43 | 2.48 | 2.48 | 0.81% | 7,888,927 |
| Sep 30, 2025 | 2.57 | 2.57 | 2.41 | 2.46 | 2.46 | -4.28% | 8,083,502 |
| Sep 29, 2025 | 2.54 | 2.58 | 2.52 | 2.57 | 2.57 | 1.18% | 4,856,200 |
| Sep 26, 2025 | 2.44 | 2.55 | 2.44 | 2.54 | 2.54 | 3.25% | 5,809,005 |
| Sep 25, 2025 | 2.44 | 2.47 | 2.38 | 2.46 | 2.46 | -1.60% | 7,281,705 |
| Sep 24, 2025 | 2.59 | 2.65 | 2.50 | 2.50 | 2.50 | -3.47% | 6,214,914 |
| Sep 23, 2025 | 2.64 | 2.67 | 2.57 | 2.59 | 2.59 | -3.00% | 8,164,941 |
| Sep 22, 2025 | 2.72 | 2.73 | 2.62 | 2.67 | 2.67 | -2.20% | 9,046,300 |
| Sep 19, 2025 | 2.85 | 2.86 | 2.71 | 2.73 | 2.73 | -4.21% | 20,002,200 |
| Sep 18, 2025 | 2.81 | 2.97 | 2.79 | 2.85 | 2.85 | 3.26% | 10,799,914 |
| Sep 17, 2025 | 2.83 | 2.94 | 2.74 | 2.76 | 2.76 | -1.78% | 11,659,406 |
| Sep 16, 2025 | 2.78 | 2.91 | 2.74 | 2.81 | 2.81 | 2.55% | 10,724,215 |
| Sep 15, 2025 | 2.62 | 2.75 | 2.58 | 2.74 | 2.74 | 5.38% | 27,014,300 |
| Sep 12, 2025 | 2.58 | 2.62 | 2.54 | 2.60 | 2.60 | 0.39% | 7,710,724 |
| Sep 11, 2025 | 2.58 | 2.67 | 2.54 | 2.59 | 2.59 | 0.78% | 9,984,325 |
| Sep 10, 2025 | 2.56 | 2.58 | 2.49 | 2.57 | 2.57 | 0.00% | 10,381,934 |
| Sep 9, 2025 | 2.42 | 2.61 | 2.35 | 2.57 | 2.57 | 6.64% | 21,615,900 |
| Sep 8, 2025 | 2.48 | 2.49 | 2.32 | 2.41 | 2.41 | 0.42% | 11,531,512 |
Page 1 of 129