ImmunityBio, Inc. - Common Stock (IBRX)
2.8046
-0.1654 (-5.57%)
NASDAQ · Last Trade: Apr 4th, 12:41 PM EDT
Historical Prices For ImmunityBio, Inc. - Common Stock (IBRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 2.97 | 3.06 | 2.90 | 2.97 | 6,028,546 | 2.97 |
| 4/02/2025 | 2.96 | 3.13 | 2.90 | 3.05 | 5,254,838 | 3.05 |
| 4/01/2025 | 3.03 | 3.26 | 2.92 | 2.96 | 6,392,302 | 2.96 |
| 3/31/2025 | 3.11 | 3.15 | 2.92 | 3.01 | 6,795,572 | 3.01 |
| 3/28/2025 | 3.41 | 3.47 | 3.02 | 3.14 | 8,811,597 | 3.14 |
| 3/27/2025 | 2.78 | 3.38 | 2.78 | 3.36 | 16,408,328 | 3.36 |
| 3/26/2025 | 2.75 | 2.80 | 2.71 | 2.78 | 4,374,194 | 2.78 |
| 3/25/2025 | 2.83 | 2.87 | 2.69 | 2.74 | 3,909,123 | 2.74 |
| 3/24/2025 | 2.75 | 2.88 | 2.71 | 2.85 | 4,477,367 | 2.85 |
| 3/21/2025 | 2.71 | 2.79 | 2.68 | 2.71 | 9,105,069 | 2.71 |
| 3/20/2025 | 2.76 | 2.84 | 2.72 | 2.75 | 3,542,502 | 2.75 |
| 3/19/2025 | 2.80 | 2.82 | 2.70 | 2.76 | 4,357,235 | 2.76 |
| 3/18/2025 | 2.86 | 2.90 | 2.72 | 2.81 | 4,165,119 | 2.81 |
| 3/17/2025 | 2.87 | 3.00 | 2.83 | 2.91 | 3,346,637 | 2.91 |
| 3/14/2025 | 2.95 | 2.98 | 2.79 | 2.87 | 3,724,378 | 2.87 |
| 3/13/2025 | 2.84 | 3.03 | 2.83 | 2.90 | 4,267,271 | 2.90 |
| 3/12/2025 | 2.89 | 2.98 | 2.80 | 2.87 | 3,442,581 | 2.87 |
| 3/11/2025 | 2.90 | 2.92 | 2.73 | 2.82 | 5,161,640 | 2.82 |
| 3/10/2025 | 2.95 | 3.06 | 2.87 | 2.91 | 5,902,834 | 2.91 |
| 3/07/2025 | 2.95 | 3.06 | 2.91 | 3.00 | 4,126,088 | 3.00 |
| 3/06/2025 | 3.02 | 3.16 | 2.95 | 2.99 | 3,972,966 | 2.99 |
| 3/05/2025 | 3.05 | 3.10 | 2.93 | 3.06 | 5,013,451 | 3.06 |
| 3/04/2025 | 2.80 | 3.17 | 2.70 | 3.02 | 8,892,978 | 3.02 |
| 3/03/2025 | 3.20 | 3.25 | 2.80 | 2.85 | 8,618,455 | 2.85 |
| 2/28/2025 | 3.12 | 3.51 | 3.05 | 3.29 | 13,127,971 | 3.29 |
| 2/27/2025 | 3.00 | 3.12 | 2.84 | 2.86 | 5,323,791 | 2.86 |
| 2/26/2025 | 3.13 | 3.16 | 2.95 | 3.00 | 4,275,162 | 3.00 |
| 2/25/2025 | 3.20 | 3.23 | 2.95 | 3.03 | 6,122,223 | 3.03 |
| 2/24/2025 | 3.40 | 3.44 | 3.20 | 3.22 | 4,226,392 | 3.22 |
| 2/21/2025 | 3.66 | 3.75 | 3.40 | 3.42 | 5,166,156 | 3.42 |
| 2/20/2025 | 3.89 | 3.93 | 3.55 | 3.64 | 6,341,838 | 3.64 |
| 2/19/2025 | 3.40 | 4.27 | 3.37 | 3.90 | 18,575,559 | 3.90 |
| 2/18/2025 | 3.64 | 3.74 | 3.35 | 3.35 | 5,523,750 | 3.35 |
| 2/14/2025 | 3.38 | 3.93 | 3.36 | 3.62 | 9,757,741 | 3.62 |
| 2/13/2025 | 3.26 | 3.39 | 3.23 | 3.32 | 2,706,404 | 3.32 |
| 2/12/2025 | 3.07 | 3.27 | 3.07 | 3.24 | 3,016,767 | 3.24 |
| 2/11/2025 | 3.34 | 3.35 | 3.15 | 3.17 | 3,761,490 | 3.17 |
| 2/10/2025 | 3.42 | 3.44 | 3.27 | 3.39 | 3,379,581 | 3.39 |
| 2/07/2025 | 3.34 | 3.46 | 3.19 | 3.36 | 4,254,876 | 3.36 |
| 2/06/2025 | 3.20 | 3.32 | 3.13 | 3.31 | 3,340,306 | 3.31 |
| 2/05/2025 | 3.19 | 3.32 | 3.12 | 3.19 | 4,572,779 | 3.19 |
| 2/04/2025 | 3.18 | 3.24 | 3.12 | 3.19 | 2,693,077 | 3.19 |
| 2/03/2025 | 3.26 | 3.31 | 3.10 | 3.20 | 4,469,107 | 3.20 |
| 1/31/2025 | 3.45 | 3.65 | 3.36 | 3.45 | 5,943,088 | 3.45 |
| 1/30/2025 | 3.18 | 3.49 | 3.08 | 3.47 | 6,217,871 | 3.47 |
| 1/29/2025 | 3.15 | 3.72 | 3.10 | 3.16 | 14,323,241 | 3.16 |
| 1/28/2025 | 3.12 | 3.13 | 2.91 | 3.08 | 3,461,779 | 3.08 |
| 1/27/2025 | 3.07 | 3.27 | 3.06 | 3.13 | 7,528,513 | 3.13 |
| 1/24/2025 | 3.08 | 3.25 | 2.95 | 3.17 | 5,107,466 | 3.17 |
| 1/23/2025 | 3.22 | 3.28 | 3.06 | 3.12 | 4,245,237 | 3.12 |
| 1/22/2025 | 3.23 | 3.35 | 3.06 | 3.22 | 5,466,810 | 3.22 |
| 1/21/2025 | 2.97 | 3.25 | 2.82 | 3.22 | 7,635,638 | 3.22 |
| 1/17/2025 | 3.20 | 3.30 | 2.93 | 2.94 | 11,811,568 | 2.94 |
| 1/16/2025 | 2.41 | 3.05 | 2.40 | 3.04 | 19,717,683 | 3.04 |
| 1/15/2025 | 2.44 | 2.50 | 2.31 | 2.39 | 4,364,637 | 2.39 |
| 1/14/2025 | 2.49 | 2.54 | 2.28 | 2.32 | 6,056,707 | 2.32 |
| 1/13/2025 | 2.42 | 2.53 | 2.34 | 2.48 | 5,560,205 | 2.48 |
| 1/10/2025 | 2.57 | 2.60 | 2.38 | 2.42 | 6,346,675 | 2.42 |
| 1/08/2025 | 2.66 | 2.72 | 2.55 | 2.56 | 3,918,785 | 2.56 |
| 1/07/2025 | 2.80 | 2.88 | 2.67 | 2.73 | 4,137,391 | 2.73 |
| 1/06/2025 | 2.92 | 2.98 | 2.76 | 2.76 | 4,835,183 | 2.76 |