ImmunityBio, Inc. (IBRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.37 | 10.01 | 8.65 | 9.15 | 9.15 | 14,607,163 |
| 02 May 2024 | 8.72 | 9.12 | 8.25 | 8.97 | 8.97 | 9,810,000 |
| 01 May 2024 | 7.94 | 8.99 | 7.45 | 8.54 | 8.54 | 12,801,100 |
| 30 Apr 2024 | 8.88 | 9.39 | 7.90 | 7.99 | 7.99 | 15,004,100 |
| 29 Apr 2024 | 8.41 | 10.53 | 8.12 | 8.99 | 8.99 | 66,104,800 |
| 26 Apr 2024 | 5.11 | 7.74 | 4.92 | 7.35 | 7.35 | 40,280,200 |
| 25 Apr 2024 | 5.06 | 5.18 | 4.82 | 5.11 | 5.11 | 8,556,000 |
| 24 Apr 2024 | 5.43 | 5.72 | 4.79 | 4.82 | 4.82 | 7,938,400 |
| 23 Apr 2024 | 6.15 | 6.19 | 4.84 | 5.49 | 5.49 | 30,697,000 |
| 22 Apr 2024 | 5.27 | 5.35 | 4.92 | 4.94 | 4.94 | 5,468,500 |
| 19 Apr 2024 | 4.91 | 5.30 | 4.82 | 5.27 | 5.27 | 4,556,700 |
| 18 Apr 2024 | 5.09 | 5.28 | 4.91 | 4.91 | 4.91 | 3,516,800 |
| 17 Apr 2024 | 5.09 | 5.43 | 4.76 | 5.24 | 5.24 | 4,755,000 |
| 16 Apr 2024 | 5.12 | 5.12 | 4.85 | 4.92 | 4.92 | 2,879,700 |
| 15 Apr 2024 | 5.15 | 5.55 | 4.93 | 5.24 | 5.24 | 3,844,200 |
| 12 Apr 2024 | 6.05 | 6.09 | 4.73 | 5.11 | 5.11 | 6,875,300 |
| 11 Apr 2024 | 6.01 | 6.26 | 5.96 | 6.06 | 6.06 | 3,349,700 |
| 10 Apr 2024 | 5.99 | 6.13 | 5.73 | 5.96 | 5.96 | 4,355,500 |
| 09 Apr 2024 | 6.20 | 6.33 | 5.97 | 6.16 | 6.16 | 3,397,100 |
| 08 Apr 2024 | 5.75 | 6.18 | 5.59 | 6.17 | 6.17 | 3,204,800 |
| 05 Apr 2024 | 5.62 | 5.86 | 5.48 | 5.71 | 5.71 | 3,303,800 |
| 04 Apr 2024 | 5.74 | 5.99 | 5.47 | 5.62 | 5.62 | 3,698,000 |
| 03 Apr 2024 | 5.22 | 5.88 | 5.11 | 5.71 | 5.71 | 4,153,800 |
| 02 Apr 2024 | 5.22 | 5.52 | 5.09 | 5.27 | 5.27 | 3,137,600 |
| 01 Apr 2024 | 5.35 | 5.51 | 4.89 | 5.32 | 5.32 | 4,689,400 |
| 28 Mar 2024 | 5.41 | 5.82 | 5.35 | 5.37 | 5.37 | 4,630,600 |
| 27 Mar 2024 | 5.13 | 5.46 | 4.59 | 5.46 | 5.46 | 5,237,400 |
| 26 Mar 2024 | 5.50 | 5.65 | 5.09 | 5.12 | 5.12 | 2,950,100 |
| 25 Mar 2024 | 6.14 | 6.23 | 5.36 | 5.44 | 5.44 | 4,439,600 |
| 22 Mar 2024 | 6.20 | 6.78 | 5.89 | 6.07 | 6.07 | 5,260,200 |
| 21 Mar 2024 | 6.10 | 6.29 | 5.68 | 6.17 | 6.17 | 5,010,300 |
| 20 Mar 2024 | 5.50 | 6.20 | 5.49 | 5.99 | 5.99 | 8,582,000 |
| 19 Mar 2024 | 5.14 | 5.47 | 5.05 | 5.43 | 5.43 | 2,856,300 |
| 18 Mar 2024 | 5.17 | 5.37 | 5.01 | 5.23 | 5.23 | 3,231,100 |
| 15 Mar 2024 | 5.03 | 5.23 | 4.87 | 5.13 | 5.13 | 8,954,600 |
| 14 Mar 2024 | 5.04 | 5.20 | 4.86 | 4.91 | 4.91 | 2,769,700 |
| 13 Mar 2024 | 5.07 | 5.26 | 4.95 | 5.08 | 5.08 | 3,012,800 |
| 12 Mar 2024 | 5.21 | 5.31 | 5.05 | 5.05 | 5.05 | 2,528,500 |
| 11 Mar 2024 | 5.45 | 5.54 | 5.11 | 5.14 | 5.14 | 3,639,200 |
| 08 Mar 2024 | 5.16 | 5.55 | 4.94 | 5.49 | 5.49 | 4,249,900 |
| 07 Mar 2024 | 5.05 | 5.24 | 4.89 | 5.05 | 5.05 | 3,252,100 |
| 06 Mar 2024 | 5.02 | 5.15 | 4.90 | 5.08 | 5.08 | 3,618,000 |
| 05 Mar 2024 | 5.00 | 5.33 | 4.82 | 4.82 | 4.82 | 3,663,700 |
| 04 Mar 2024 | 4.80 | 5.10 | 4.49 | 5.07 | 5.07 | 3,910,100 |
| 01 Mar 2024 | 4.89 | 5.02 | 4.69 | 4.71 | 4.71 | 3,211,200 |
| 29 Feb 2024 | 4.67 | 4.99 | 4.59 | 4.73 | 4.73 | 4,553,600 |
| 28 Feb 2024 | 4.50 | 4.71 | 4.30 | 4.55 | 4.55 | 4,090,800 |
| 27 Feb 2024 | 4.14 | 4.59 | 3.92 | 4.59 | 4.59 | 5,256,800 |
| 26 Feb 2024 | 4.06 | 4.49 | 3.75 | 4.19 | 4.19 | 10,418,900 |
| 23 Feb 2024 | 5.19 | 5.21 | 3.37 | 3.50 | 3.50 | 15,544,500 |
| 22 Feb 2024 | 4.77 | 5.25 | 4.70 | 5.24 | 5.24 | 5,320,500 |
| 21 Feb 2024 | 4.79 | 4.80 | 4.49 | 4.68 | 4.68 | 2,409,900 |
| 20 Feb 2024 | 4.81 | 4.87 | 4.39 | 4.73 | 4.73 | 4,270,800 |
| 16 Feb 2024 | 4.75 | 4.92 | 4.65 | 4.85 | 4.85 | 2,221,100 |
| 15 Feb 2024 | 4.67 | 4.83 | 4.58 | 4.78 | 4.78 | 3,164,400 |
| 14 Feb 2024 | 4.34 | 4.61 | 4.33 | 4.58 | 4.58 | 2,507,400 |
| 13 Feb 2024 | 4.57 | 4.62 | 4.18 | 4.23 | 4.23 | 3,692,800 |
| 12 Feb 2024 | 4.65 | 4.81 | 4.49 | 4.74 | 4.74 | 3,556,700 |
| 09 Feb 2024 | 4.33 | 4.63 | 4.29 | 4.58 | 4.58 | 3,306,300 |
| 08 Feb 2024 | 4.15 | 4.32 | 4.01 | 4.31 | 4.31 | 2,487,400 |
| 07 Feb 2024 | 4.22 | 4.37 | 4.07 | 4.14 | 4.14 | 2,599,800 |
| 06 Feb 2024 | 4.02 | 4.30 | 3.93 | 4.22 | 4.22 | 3,709,900 |
| 05 Feb 2024 | 4.06 | 4.11 | 3.76 | 4.04 | 4.04 | 5,167,700 |
| 02 Feb 2024 | 3.53 | 4.37 | 3.53 | 4.14 | 4.14 | 4,356,400 |
| 01 Feb 2024 | 3.50 | 3.65 | 3.38 | 3.65 | 3.65 | 4,081,400 |
| 31 Jan 2024 | 3.46 | 3.74 | 3.34 | 3.36 | 3.36 | 4,580,200 |
| 30 Jan 2024 | 3.66 | 3.66 | 3.45 | 3.52 | 3.52 | 2,881,900 |
| 29 Jan 2024 | 3.29 | 3.66 | 3.17 | 3.65 | 3.65 | 3,018,400 |
| 26 Jan 2024 | 3.36 | 3.55 | 3.24 | 3.29 | 3.29 | 2,208,500 |
| 25 Jan 2024 | 3.24 | 3.33 | 3.12 | 3.30 | 3.30 | 2,679,600 |
| 24 Jan 2024 | 3.38 | 3.49 | 3.22 | 3.22 | 3.22 | 2,982,500 |
| 23 Jan 2024 | 3.69 | 3.80 | 3.21 | 3.36 | 3.36 | 4,652,800 |
| 22 Jan 2024 | 3.69 | 3.94 | 3.51 | 3.65 | 3.65 | 4,316,100 |
| 19 Jan 2024 | 3.65 | 3.66 | 3.46 | 3.60 | 3.60 | 2,493,600 |
| 18 Jan 2024 | 3.70 | 3.77 | 3.43 | 3.63 | 3.63 | 3,509,400 |
| 17 Jan 2024 | 3.70 | 3.80 | 3.58 | 3.65 | 3.65 | 3,230,100 |
| 16 Jan 2024 | 3.80 | 3.85 | 3.66 | 3.77 | 3.77 | 2,424,700 |
| 12 Jan 2024 | 3.98 | 4.41 | 3.81 | 3.85 | 3.85 | 3,800,100 |
| 11 Jan 2024 | 4.19 | 4.19 | 3.90 | 3.97 | 3.97 | 3,441,700 |
| 10 Jan 2024 | 4.20 | 4.32 | 4.12 | 4.19 | 4.19 | 2,274,800 |
| 09 Jan 2024 | 4.38 | 4.45 | 4.15 | 4.24 | 4.24 | 3,115,700 |
| 08 Jan 2024 | 4.42 | 4.48 | 4.09 | 4.47 | 4.47 | 3,989,200 |
| 05 Jan 2024 | 4.79 | 4.82 | 4.35 | 4.41 | 4.41 | 3,366,000 |
| 04 Jan 2024 | 4.86 | 5.02 | 4.70 | 4.83 | 4.83 | 2,443,000 |
| 03 Jan 2024 | 5.18 | 5.18 | 4.71 | 4.72 | 4.72 | 3,860,600 |
| 02 Jan 2024 | 4.99 | 5.24 | 4.85 | 5.24 | 5.24 | 3,224,200 |
| 29 Dec 2023 | 5.22 | 5.26 | 5.00 | 5.02 | 5.02 | 3,367,000 |
| 28 Dec 2023 | 5.22 | 5.28 | 4.95 | 5.21 | 5.21 | 3,461,700 |
| 27 Dec 2023 | 4.64 | 5.24 | 4.59 | 5.19 | 5.19 | 5,732,000 |
| 26 Dec 2023 | 4.52 | 4.75 | 4.43 | 4.64 | 4.64 | 2,757,200 |
| 22 Dec 2023 | 4.20 | 4.59 | 4.20 | 4.44 | 4.44 | 3,362,400 |
| 21 Dec 2023 | 4.66 | 4.75 | 4.06 | 4.08 | 4.08 | 4,192,100 |
| 20 Dec 2023 | 4.25 | 4.99 | 4.20 | 4.53 | 4.53 | 8,055,800 |
| 19 Dec 2023 | 4.17 | 4.37 | 4.17 | 4.26 | 4.26 | 2,766,800 |
| 18 Dec 2023 | 4.30 | 4.46 | 4.16 | 4.16 | 4.16 | 3,961,600 |
| 15 Dec 2023 | 4.19 | 4.35 | 4.07 | 4.30 | 4.30 | 17,311,500 |
| 14 Dec 2023 | 3.96 | 4.22 | 3.88 | 4.07 | 4.07 | 5,922,800 |
| 13 Dec 2023 | 3.72 | 3.97 | 3.60 | 3.93 | 3.93 | 6,202,100 |
| 12 Dec 2023 | 3.11 | 3.74 | 3.11 | 3.72 | 3.72 | 6,701,800 |
| 11 Dec 2023 | 3.44 | 3.49 | 3.10 | 3.18 | 3.18 | 4,850,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.