ImmunityBio Inc. (IBRX)
3.50
-0.14 (-3.85%)
At close: Feb 21, 2025, 3:46 PM
IBRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.89 | 3.93 | 3.55 | 3.64 | -0.26 | -6.67% | 6,328,995 |
| Feb 19, 2025 | 3.40 | 4.27 | 3.37 | 3.90 | 0.55 | 16.42% | 18,618,545 |
| Feb 18, 2025 | 3.64 | 3.74 | 3.35 | 3.35 | -0.27 | -7.46% | 5,538,500 |
| Feb 14, 2025 | 3.38 | 3.93 | 3.36 | 3.62 | 0.30 | 9.04% | 9,757,737 |
| Feb 13, 2025 | 3.26 | 3.39 | 3.23 | 3.32 | 0.08 | 2.47% | 2,708,900 |
| Feb 12, 2025 | 3.07 | 3.28 | 3.07 | 3.24 | 0.07 | 2.21% | 3,023,026 |
| Feb 11, 2025 | 3.34 | 3.35 | 3.15 | 3.17 | -0.22 | -6.49% | 3,766,600 |
| Feb 10, 2025 | 3.42 | 3.44 | 3.27 | 3.39 | 0.03 | 0.89% | 3,387,612 |
| Feb 7, 2025 | 3.34 | 3.46 | 3.19 | 3.36 | 0.05 | 1.51% | 4,254,900 |
| Feb 6, 2025 | 3.20 | 3.32 | 3.13 | 3.31 | 0.12 | 3.76% | 3,345,218 |
| Feb 5, 2025 | 3.19 | 3.32 | 3.12 | 3.19 | 0.00 | 0.00% | 4,574,858 |
| Feb 4, 2025 | 3.18 | 3.24 | 3.12 | 3.19 | -0.01 | -0.31% | 2,697,200 |
| Feb 3, 2025 | 3.26 | 3.31 | 3.11 | 3.20 | -0.25 | -7.25% | 4,474,200 |
| Jan 31, 2025 | 3.45 | 3.65 | 3.36 | 3.45 | -0.02 | -0.58% | 5,943,100 |
| Jan 30, 2025 | 3.18 | 3.49 | 3.08 | 3.47 | 0.31 | 9.81% | 6,263,600 |
| Jan 29, 2025 | 3.15 | 3.72 | 3.10 | 3.16 | 0.08 | 2.60% | 14,347,300 |
| Jan 28, 2025 | 3.12 | 3.13 | 2.91 | 3.08 | -0.05 | -1.60% | 3,462,614 |
| Jan 27, 2025 | 3.07 | 3.27 | 3.06 | 3.13 | -0.04 | -1.26% | 7,534,126 |
| Jan 24, 2025 | 3.08 | 3.25 | 2.95 | 3.17 | 0.05 | 1.60% | 5,107,500 |
| Jan 23, 2025 | 3.22 | 3.28 | 3.07 | 3.12 | -0.10 | -3.11% | 4,247,411 |
| Jan 22, 2025 | 3.23 | 3.35 | 3.06 | 3.22 | 0.00 | 0.00% | 5,480,700 |
| Jan 21, 2025 | 2.97 | 3.25 | 2.82 | 3.22 | 0.28 | 9.52% | 7,653,800 |
| Jan 17, 2025 | 3.20 | 3.30 | 2.93 | 2.94 | -0.10 | -3.29% | 11,811,600 |
| Jan 16, 2025 | 2.41 | 3.05 | 2.40 | 3.04 | 0.65 | 27.20% | 19,786,200 |
| Jan 15, 2025 | 2.44 | 2.50 | 2.32 | 2.39 | 0.07 | 3.02% | 4,377,700 |
| Jan 14, 2025 | 2.49 | 2.54 | 2.28 | 2.32 | -0.16 | -6.45% | 6,068,100 |
| Jan 13, 2025 | 2.42 | 2.53 | 2.34 | 2.48 | 0.06 | 2.48% | 5,561,406 |
| Jan 10, 2025 | 2.57 | 2.60 | 2.38 | 2.42 | -0.14 | -5.47% | 6,346,700 |
| Jan 8, 2025 | 2.66 | 2.72 | 2.55 | 2.56 | -0.17 | -6.23% | 3,918,800 |
| Jan 7, 2025 | 2.80 | 2.88 | 2.67 | 2.73 | -0.03 | -1.09% | 4,138,100 |
| Jan 6, 2025 | 2.92 | 2.98 | 2.76 | 2.76 | -0.05 | -1.78% | 4,846,403 |
| Jan 3, 2025 | 2.60 | 2.81 | 2.59 | 2.81 | 0.24 | 9.34% | 4,895,100 |
| Jan 2, 2025 | 2.58 | 2.67 | 2.54 | 2.57 | 0.01 | 0.39% | 4,205,989 |
| Dec 31, 2024 | 2.71 | 2.77 | 2.51 | 2.56 | -0.12 | -4.48% | 5,284,900 |
| Dec 30, 2024 | 2.75 | 2.76 | 2.58 | 2.68 | -0.10 | -3.60% | 8,014,100 |
| Dec 27, 2024 | 2.69 | 2.86 | 2.63 | 2.78 | 0.09 | 3.35% | 8,062,200 |
| Dec 26, 2024 | 2.58 | 2.76 | 2.55 | 2.69 | 0.06 | 2.28% | 4,482,300 |
| Dec 24, 2024 | 2.70 | 2.75 | 2.60 | 2.63 | -0.04 | -1.50% | 2,016,940 |
| Dec 23, 2024 | 2.62 | 2.69 | 2.50 | 2.67 | 0.05 | 1.91% | 3,693,310 |
| Dec 20, 2024 | 2.66 | 2.71 | 2.61 | 2.62 | -0.05 | -1.87% | 7,886,500 |
| Dec 19, 2024 | 2.75 | 2.75 | 2.65 | 2.67 | 0.02 | 0.75% | 4,227,000 |
| Dec 18, 2024 | 2.81 | 2.85 | 2.61 | 2.65 | -0.18 | -6.36% | 5,589,200 |
| Dec 17, 2024 | 3.00 | 3.03 | 2.82 | 2.83 | -0.23 | -7.52% | 10,250,410 |
| Dec 16, 2024 | 2.91 | 3.18 | 2.85 | 3.06 | 0.19 | 6.62% | 10,199,700 |
| Dec 13, 2024 | 3.08 | 3.13 | 2.82 | 2.87 | -0.17 | -5.59% | 8,883,200 |
| Dec 12, 2024 | 3.20 | 3.38 | 2.97 | 3.04 | -0.11 | -3.49% | 9,945,300 |
| Dec 11, 2024 | 3.28 | 3.45 | 3.06 | 3.15 | -1.49 | -32.11% | 28,653,842 |
| Dec 10, 2024 | 4.76 | 4.85 | 4.61 | 4.64 | -0.16 | -3.33% | 2,974,516 |
| Dec 9, 2024 | 5.08 | 5.12 | 4.79 | 4.80 | -0.16 | -3.23% | 3,930,933 |
| Dec 6, 2024 | 4.57 | 4.96 | 4.57 | 4.96 | 0.39 | 8.53% | 3,476,000 |