ImmunityBio Inc IBRX
NASDAQ · United States · Health Technology
$9.25-0.20 (-2.07%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.19 | -2.60% | $9.28 | $9.40 | $9.07 | 2.87M |
| 2026-09-30 | $9.44 | +6.91% | $8.92 | $10.09 | $8.90 | 27.21M |
| 2026-09-29 | $8.83 | +3.64% | $8.52 | $8.88 | $8.52 | 8.37M |
| 2026-09-28 | $8.52 | +0.95% | $8.39 | $8.98 | $8.26 | 10.41M |
| 2026-09-25 | $8.44 | -2.31% | $8.76 | $8.84 | $8.41 | 5.82M |
| 2026-09-24 | $8.64 | +0.12% | $8.50 | $8.68 | $8.31 | 8.98M |
| 2026-09-23 | $8.63 | -7.10% | $9.26 | $9.29 | $8.60 | 13.95M |
| 2026-09-22 | $9.29 | +9.94% | $8.45 | $9.48 | $8.37 | 21.13M |
| 2026-09-21 | $8.45 | -0.35% | $8.72 | $8.87 | $8.26 | 12.24M |
| 2026-09-18 | $8.48 | +0.24% | $8.46 | $8.53 | $8.20 | 18.43M |
| 2026-09-17 | $8.46 | +6.95% | $8.14 | $8.80 | $8.12 | 19.16M |
| 2026-09-16 | $7.91 | -2.83% | $8.14 | $8.30 | $7.76 | 9.21M |
| 2026-09-15 | $8.14 | -2.75% | $8.32 | $8.34 | $7.85 | 8.95M |
| 2026-09-14 | $8.37 | +5.82% | $7.89 | $8.40 | $7.87 | 9.16M |
| 2026-09-11 | $7.91 | +2.46% | $7.80 | $8.35 | $7.80 | 12.47M |
| 2026-09-10 | $7.72 | -4.22% | $7.87 | $7.89 | $7.64 | 8.80M |
| 2026-09-09 | $8.06 | -2.77% | $8.22 | $8.36 | $7.88 | 9.49M |
| 2026-09-08 | $8.29 | +2.60% | $8.00 | $8.37 | $7.93 | 7.74M |
| 2026-09-04 | $8.08 | -1.34% | $8.08 | $8.24 | $8.01 | 4.32M |
| 2026-09-03 | $8.19 | +3.02% | $8.00 | $8.21 | $7.88 | 5.27M |
| 2026-09-02 | $7.95 | +1.02% | $7.95 | $8.28 | $7.76 | 7.23M |
| 2026-09-01 | $7.87 | -1.01% | $7.82 | $7.99 | $7.73 | 6.46M |
| 2026-08-31 | $7.95 | -1.24% | $7.88 | $8.02 | $7.84 | 6.87M |
| 2026-08-28 | $8.05 | -4.17% | $8.31 | $8.32 | $7.95 | 7.98M |
| 2026-08-27 | $8.40 | +1.82% | $8.24 | $8.76 | $8.18 | 12.31M |
| 2026-08-26 | $8.25 | +0.73% | $8.17 | $8.40 | $8.07 | 9.45M |
| 2026-08-25 | $8.19 | +8.05% | $7.69 | $8.23 | $7.68 | 11.55M |
| 2026-08-24 | $7.58 | -2.70% | $7.68 | $7.72 | $7.46 | 5.67M |
| 2026-08-21 | $7.79 | -0.64% | $7.85 | $7.95 | $7.60 | 7.62M |
| 2026-08-20 | $7.84 | -3.57% | $7.90 | $8.00 | $7.74 | 8.10M |
| 2026-08-19 | $8.13 | +5.31% | $8.08 | $8.27 | $7.94 | 13.06M |
| 2026-08-18 | $7.72 | -2.53% | $7.78 | $7.83 | $7.54 | 5.41M |
| 2026-08-17 | $7.92 | +4.62% | $7.55 | $7.95 | $7.44 | 6.82M |
| 2026-08-14 | $7.57 | -1.05% | $7.59 | $7.59 | $7.43 | 4.91M |
| 2026-08-13 | $7.65 | -1.16% | $7.80 | $7.95 | $7.59 | 6.01M |
| 2026-08-12 | $7.74 | +1.84% | $7.71 | $7.82 | $7.60 | 5.34M |
| 2026-08-11 | $7.60 | +1.47% | $7.54 | $7.66 | $7.48 | 5.03M |
| 2026-08-10 | $7.49 | -1.96% | $7.51 | $7.70 | $7.42 | 6.00M |
| 2026-08-07 | $7.64 | +4.37% | $7.40 | $7.65 | $7.25 | 9.39M |
| 2026-08-06 | $7.32 | +0.97% | $7.24 | $7.49 | $7.18 | 7.79M |
| 2026-08-05 | $7.25 | +4.32% | $6.96 | $7.41 | $6.94 | 11.51M |
| 2026-08-04 | $6.95 | -2.80% | $6.76 | $7.26 | $6.70 | 19.01M |
| 2026-08-03 | $7.15 | -0.28% | $7.18 | $7.41 | $7.10 | 8.76M |
| 2026-07-31 | $7.17 | -3.76% | $7.45 | $7.62 | $7.10 | 9.37M |
| 2026-07-30 | $7.45 | +9.08% | $7.22 | $7.47 | $7.00 | 11.16M |
| 2026-07-29 | $6.83 | -2.01% | $6.98 | $7.13 | $6.74 | 8.72M |
| 2026-07-28 | $6.97 | -0.29% | $6.93 | $6.99 | $6.65 | 11.88M |
| 2026-07-27 | $6.99 | -1.55% | $7.25 | $7.37 | $6.90 | 10.52M |
| 2026-07-24 | $7.10 | -4.05% | $7.40 | $7.45 | $7.06 | 8.52M |
| 2026-07-23 | $7.40 | -1.46% | $7.36 | $7.57 | $7.33 | 6.13M |
| 2026-07-22 | $7.51 | -6.94% | $7.95 | $8.10 | $7.49 | 8.88M |
| 2026-07-21 | $8.07 | +7.67% | $7.58 | $8.14 | $7.54 | 8.62M |
| 2026-07-20 | $7.49 | -2.41% | $7.66 | $7.79 | $7.43 | 7.24M |
| 2026-07-17 | $7.68 | +3.09% | $7.28 | $7.79 | $7.26 | 9.03M |
| 2026-07-16 | $7.45 | -3.62% | $7.61 | $7.66 | $7.33 | 7.71M |
| 2026-07-15 | $7.73 | -1.90% | $7.75 | $7.87 | $7.56 | 6.70M |
| 2026-07-14 | $7.88 | +1.16% | $7.83 | $7.99 | $7.65 | 7.47M |
| 2026-07-13 | $7.79 | -5.23% | $8.05 | $8.16 | $7.73 | 9.89M |
| 2026-07-10 | $8.22 | -7.33% | $8.92 | $8.92 | $8.05 | 12.86M |
| 2026-07-09 | $8.87 | +0.80% | $8.78 | $9.09 | $8.63 | 11.36M |
| 2026-07-08 | $8.80 | +0.46% | $8.72 | $9.20 | $8.61 | 9.76M |
| 2026-07-07 | $8.76 | -1.68% | $8.96 | $9.01 | $8.34 | 11.23M |
| 2026-07-06 | $8.91 | -5.61% | $9.30 | $9.53 | $8.63 | 13.48M |
| 2026-07-02 | $9.44 | +2.61% | $9.23 | $9.60 | $9.03 | 14.63M |
| 2026-07-01 | $9.20 | +5.08% | $8.65 | $9.34 | $8.51 | 16.45M |
| 2026-06-30 | $8.76 | -0.17% | $8.80 | $9.00 | $8.56 | 9.30M |
| 2026-06-29 | $8.77 | +0.69% | $8.36 | $9.08 | $8.33 | 15.77M |
| 2026-06-26 | $8.71 | +11.81% | $7.74 | $8.85 | $7.67 | 41.20M |
| 2026-06-25 | $7.79 | -0.13% | $7.70 | $7.89 | $7.51 | 9.43M |
| 2026-06-24 | $7.80 | +6.56% | $7.34 | $7.97 | $7.26 | 16.53M |
| 2026-06-23 | $7.32 | +1.39% | $7.05 | $7.60 | $7.00 | 11.32M |
| 2026-06-22 | $7.22 | -1.90% | $7.49 | $7.55 | $7.17 | 9.89M |
| 2026-06-18 | $7.36 | +5.29% | $7.15 | $7.45 | $7.03 | 14.37M |
| 2026-06-17 | $6.99 | +4.02% | $6.75 | $7.25 | $6.71 | 13.20M |
| 2026-06-16 | $6.72 | -5.75% | $7.12 | $7.22 | $6.68 | 12.80M |
| 2026-06-15 | $7.13 | +0.42% | $7.25 | $7.34 | $7.05 | 8.14M |
| 2026-06-12 | $7.10 | -1.39% | $7.24 | $7.32 | $7.04 | 8.79M |
| 2026-06-11 | $7.20 | +3.15% | $6.99 | $7.26 | $6.92 | 8.61M |
| 2026-06-10 | $6.98 | -3.72% | $7.16 | $7.41 | $6.98 | 9.42M |
| 2026-06-09 | $7.25 | +1.12% | $7.29 | $7.44 | $6.92 | 12.67M |
| 2026-06-08 | $7.17 | +3.61% | $7.12 | $7.31 | $6.97 | 11.39M |
| 2026-06-05 | $6.92 | -5.08% | $7.15 | $7.29 | $6.80 | 13.82M |
| 2026-06-04 | $7.29 | +1.53% | $7.21 | $7.47 | $7.12 | 9.61M |
| 2026-06-03 | $7.18 | -0.69% | $7.23 | $7.30 | $7.03 | 8.97M |
| 2026-06-02 | $7.23 | -0.14% | $7.24 | $7.28 | $7.02 | 13.72M |
| 2026-06-01 | $7.24 | -3.72% | $7.37 | $7.51 | $7.11 | 20.42M |
| 2026-05-29 | $7.52 | -2.59% | $7.65 | $7.65 | $7.23 | 15.62M |
| 2026-05-28 | $7.72 | -2.15% | $7.85 | $8.09 | $7.64 | 12.63M |
| 2026-05-27 | $7.89 | -0.38% | $7.89 | $8.30 | $7.78 | 14.53M |
| 2026-05-26 | $7.92 | +9.70% | $7.28 | $8.03 | $7.27 | 19.08M |