ImmunityBio Inc. (IBRX)
3.02
-0.12 (-3.82%)
At close: Mar 31, 2025, 3:22 PM
ImmunityBio Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.41 | 3.47 | 3.02 | 3.14 | -0.22 | -6.55% | 8,692,298 |
| Mar 27, 2025 | 2.78 | 3.38 | 2.78 | 3.36 | 0.58 | 20.86% | 16,428,200 |
| Mar 26, 2025 | 2.75 | 2.80 | 2.71 | 2.78 | 0.04 | 1.46% | 4,375,725 |
| Mar 25, 2025 | 2.83 | 2.87 | 2.69 | 2.74 | -0.11 | -3.86% | 3,911,600 |
| Mar 24, 2025 | 2.75 | 2.89 | 2.71 | 2.85 | 0.14 | 5.17% | 4,479,400 |
| Mar 21, 2025 | 2.71 | 2.79 | 2.68 | 2.71 | -0.04 | -1.45% | 9,105,100 |
| Mar 20, 2025 | 2.76 | 2.84 | 2.72 | 2.75 | -0.01 | -0.36% | 3,544,520 |
| Mar 19, 2025 | 2.80 | 2.82 | 2.70 | 2.76 | -0.05 | -1.78% | 4,358,600 |
| Mar 18, 2025 | 2.86 | 2.90 | 2.72 | 2.81 | -0.10 | -3.44% | 4,165,120 |
| Mar 17, 2025 | 2.87 | 3.01 | 2.84 | 2.91 | 0.04 | 1.39% | 3,346,800 |
| Mar 14, 2025 | 2.95 | 2.98 | 2.79 | 2.87 | -0.03 | -1.03% | 3,724,400 |
| Mar 13, 2025 | 2.84 | 3.03 | 2.84 | 2.90 | 0.03 | 1.05% | 4,286,800 |
| Mar 12, 2025 | 2.89 | 2.98 | 2.80 | 2.87 | 0.05 | 1.77% | 3,444,800 |
| Mar 11, 2025 | 2.90 | 2.92 | 2.73 | 2.82 | -0.09 | -3.09% | 5,163,200 |
| Mar 10, 2025 | 2.95 | 3.06 | 2.87 | 2.91 | -0.09 | -3.00% | 5,950,400 |
| Mar 7, 2025 | 2.95 | 3.07 | 2.91 | 3.00 | 0.01 | 0.33% | 4,124,543 |
| Mar 6, 2025 | 3.02 | 3.16 | 2.95 | 2.99 | -0.07 | -2.29% | 4,007,322 |
| Mar 5, 2025 | 3.05 | 3.10 | 2.93 | 3.06 | 0.04 | 1.32% | 5,015,900 |
| Mar 4, 2025 | 2.80 | 3.17 | 2.70 | 3.02 | 0.17 | 5.96% | 8,908,400 |
| Mar 3, 2025 | 3.20 | 3.25 | 2.80 | 2.85 | -0.44 | -13.37% | 8,632,800 |
| Feb 28, 2025 | 3.12 | 3.51 | 3.05 | 3.29 | 0.43 | 15.03% | 13,128,000 |
| Feb 27, 2025 | 3.00 | 3.12 | 2.84 | 2.86 | -0.14 | -4.67% | 5,396,600 |
| Feb 26, 2025 | 3.13 | 3.16 | 2.95 | 3.00 | -0.03 | -0.99% | 4,292,809 |
| Feb 25, 2025 | 3.20 | 3.23 | 2.95 | 3.03 | -0.19 | -5.90% | 6,135,900 |
| Feb 24, 2025 | 3.40 | 3.44 | 3.20 | 3.22 | -0.20 | -5.85% | 4,240,732 |
| Feb 21, 2025 | 3.66 | 3.75 | 3.40 | 3.42 | -0.22 | -6.04% | 5,166,200 |
| Feb 20, 2025 | 3.89 | 3.93 | 3.55 | 3.64 | -0.26 | -6.67% | 6,351,000 |
| 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 |