Skip to main content
ImmunityBio, Inc. (IBRX)
NASDAQ: IBRX · Real-Time Price · USD
6.96
-0.33 (-4.53%)
At close: Apr 28, 2026, 4:00 PM EDT
6.98
+0.02 (0.29%)
After-hours: Apr 28, 2026, 7:59 PM EDT

ImmunityBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.257.276.916.966.96-4.53%10,850,484
Apr 27, 20267.367.507.067.297.29-2.02%11,120,133
Apr 24, 20268.168.287.417.447.44-9.16%16,939,878
Apr 23, 20267.988.277.828.198.191.49%9,775,089
Apr 22, 20268.278.387.758.078.07-0.37%11,414,438
Apr 21, 20268.378.567.988.108.10-1.22%13,170,250
Apr 20, 20267.668.357.658.208.206.49%16,211,232
Apr 17, 20267.307.907.267.707.706.21%21,520,488
Apr 16, 20267.777.857.127.257.25-6.81%17,552,938
Apr 15, 20267.547.817.367.787.782.37%10,524,603
Apr 14, 20267.337.827.337.607.604.11%15,645,827
Apr 13, 20267.307.367.067.307.300.27%9,619,742
Apr 10, 20267.357.557.107.287.28-2.67%14,361,221
Apr 9, 20267.007.646.977.487.487.16%21,588,055
Apr 8, 20267.307.426.806.986.981.75%16,541,531
Apr 7, 20266.987.006.686.866.86-3.11%12,979,132
Apr 6, 20267.277.636.997.087.08-3.01%13,321,775
Apr 2, 20266.897.356.887.307.302.24%14,223,092
Apr 1, 20267.557.857.017.147.14-6.91%19,422,073
Mar 31, 20267.157.767.097.677.6715.17%24,131,981
Mar 30, 20267.227.276.576.666.66-9.76%24,496,983
Mar 27, 20267.377.657.137.387.38-14,455,030
Mar 26, 20267.908.437.227.387.38-8.55%27,582,987
Mar 25, 20267.758.357.458.078.078.83%29,057,430
Mar 24, 20269.089.156.547.427.42-21.12%86,945,591
Mar 23, 20268.549.548.469.409.4010.98%26,747,948
Mar 20, 20268.949.328.408.478.47-3.97%31,639,947
Mar 19, 20268.418.878.358.828.823.04%17,916,536
Mar 18, 20268.088.928.058.568.564.26%22,457,360
Mar 17, 20268.939.308.128.218.21-28,677,809
Mar 16, 20268.528.678.028.218.21-2.15%16,884,436
Mar 13, 20268.218.918.208.398.397.29%30,623,281
Mar 12, 20268.138.237.817.827.82-5.44%14,715,775
Mar 11, 20268.048.407.868.278.273.25%17,270,122
Mar 10, 20268.228.347.778.018.01-5.21%24,405,209
Mar 9, 20268.298.798.048.458.45-2.54%25,645,691
Mar 6, 20268.789.128.508.678.67-3.24%23,018,213
Mar 5, 20269.029.368.808.968.96-0.44%19,354,310
Mar 4, 20269.459.608.939.009.00-10.00%33,213,155
Mar 3, 202610.0010.589.8010.0010.00-4.21%28,355,595
Mar 2, 20269.6410.989.6310.4410.446.75%41,106,666
Feb 27, 20269.419.808.839.789.782.41%30,440,201
Feb 26, 20269.919.978.989.559.550.10%37,880,583
Feb 25, 202612.1712.439.389.549.54-17.40%80,841,117
Feb 24, 202610.1512.289.9511.5511.5517.50%83,228,842
Feb 23, 20269.9511.009.559.839.8312.99%86,445,140
Feb 20, 20268.639.258.328.708.701.05%45,429,249
Feb 19, 20268.058.957.608.618.610.82%55,342,178
Feb 18, 20266.068.686.068.548.5441.86%80,016,255
Feb 17, 20266.266.285.936.026.021.26%14,622,777
Feb 13, 20266.627.305.945.955.95-10.20%39,435,965
Feb 12, 20266.536.876.406.626.621.22%13,449,139
Feb 11, 20266.726.776.286.546.54-0.30%17,178,983
Feb 10, 20266.957.146.556.566.56-5.34%22,096,927
Feb 9, 20266.057.035.826.936.9314.55%24,292,281
Feb 6, 20265.706.085.616.056.057.27%18,256,123
Feb 5, 20265.725.985.585.645.64-4.08%18,450,636
Feb 4, 20266.296.295.695.885.88-7.11%21,454,505
Feb 3, 20266.156.545.956.336.333.26%21,175,106
Feb 2, 20266.296.755.936.136.13-1.92%24,656,226
Jan 30, 20265.786.475.676.256.255.75%29,537,843
Jan 29, 20266.156.355.735.915.91-3.90%24,763,637
Jan 28, 20266.016.295.546.156.153.36%35,336,363
Jan 27, 20265.966.135.595.955.95-4.19%38,640,654
Jan 26, 20266.666.756.166.216.21-3.72%37,937,209
Jan 23, 20267.387.886.446.456.45-12.13%75,849,418
Jan 22, 20267.458.286.907.347.346.07%81,256,998
Jan 21, 20266.277.105.716.926.926.79%96,093,541
Jan 20, 20266.547.986.086.486.4817.39%211,045,135
Jan 16, 20264.705.584.385.525.5239.75%182,353,701
Jan 15, 20263.143.993.073.953.9530.79%76,069,692
Jan 14, 20262.993.102.883.023.027.09%45,608,569
Jan 13, 20262.682.922.622.822.828.88%32,785,281
Jan 12, 20262.342.622.282.592.5911.16%16,887,160
Jan 9, 20262.262.432.262.332.334.02%12,508,552
Jan 8, 20262.162.282.142.242.241.82%7,686,152
Jan 7, 20262.162.252.142.202.202.80%10,052,829
Jan 6, 20262.102.182.082.142.142.88%8,867,594
Jan 5, 20262.052.102.032.082.082.97%9,788,505
Jan 2, 20262.022.071.982.022.022.02%10,373,131
Dec 31, 20251.982.001.951.981.98-9,885,436
Dec 30, 20252.042.051.971.981.98-2.94%11,024,543
Dec 29, 20252.122.142.032.042.04-4.67%12,086,886
Dec 26, 20252.142.152.102.142.14-7,221,723
Dec 24, 20252.122.152.092.142.141.90%5,408,762
Dec 23, 20252.252.252.072.102.10-7.49%14,975,110
Dec 22, 20252.122.292.112.272.279.13%14,048,224
Dec 19, 20252.092.142.002.082.08-0.48%41,734,277
Dec 18, 20252.132.132.072.092.09-0.95%12,255,686
Dec 17, 20252.162.172.062.112.11-2.31%15,755,917
Dec 16, 20252.192.252.142.162.16-2.70%16,737,810
Dec 15, 20252.402.422.152.222.22-5.93%16,580,206
Dec 12, 20252.292.502.252.362.367.76%24,855,981
Dec 11, 20252.302.312.192.192.19-4.78%8,347,375
Dec 10, 20252.232.302.172.302.303.60%11,120,052
Dec 9, 20252.242.272.192.222.22-1.77%8,504,900
Dec 8, 20252.312.402.252.262.26-1.31%10,359,356
Dec 5, 20252.312.322.242.292.29-0.43%6,847,121
Dec 4, 20252.202.342.162.302.304.55%12,027,325
Dec 3, 20252.092.202.082.202.205.26%12,408,054