Dark

IBRX
ImmunityBio, Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:57 PM EDT

2.07USD-0.957%(-0.02)6,512,232

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

2.07USD-0.957%(-0.02)39,851

After-hours

May 9, 2025 4:44:30 PM EDT

2.06USD-0.478%(-0.01)10,102

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	2.070	2.200000	2.0400	2.070	-0.957%	6,512,232	0.000%
2025-05-08	1.980	2.170000	1.9100	2.090	+10.582%	17,767,206	-0.957%
2025-05-07	2.005	2.005000	1.8300	1.890	-5.970%	14,750,853	+9.524%
2025-05-06	2.100	2.269900	1.9600	2.010	-4.286%	22,458,377	+2.985%
2025-05-05	2.270	2.425000	2.0000	2.100	-17.323%	31,017,876	-1.429%
2025-05-02	2.540	2.630000	2.5300	2.540	+2.008%	3,797,006	-18.504%
2025-05-01	2.540	2.540000	2.4300	2.490	-0.797%	3,132,866	-16.867%
2025-04-30	2.450	2.510000	2.4101	2.510	+0.803%	3,470,591	-17.530%
2025-04-29	2.620	2.630000	2.4800	2.490	-5.323%	4,433,102	-16.867%
2025-04-28	2.650	2.780000	2.5800	2.630	+0.766%	3,701,124	-21.293%
2025-04-25	2.670	2.670000	2.5500	2.610	-2.974%	3,296,891	-20.690%
2025-04-24	2.700	2.730000	2.6300	2.690	0.000%	3,360,030	-23.048%
2025-04-23	2.800	2.870000	2.6800	2.690	0.000%	5,650,891	-23.048%
2025-04-22	2.540	2.750000	2.5400	2.690	+7.171%	6,178,131	-23.048%
2025-04-21	2.450	2.580000	2.4050	2.510	+1.619%	4,701,258	-17.530%
2025-04-17	2.470	2.500000	2.3900	2.470	-0.403%	4,706,743	-16.194%
2025-04-16	2.730	2.750000	2.3900	2.480	-10.791%	8,278,056	-16.532%
2025-04-15	2.970	3.030000	2.7000	2.780	-3.806%	8,829,074	-25.540%
2025-04-14	2.700	3.035000	2.6900	2.890	+9.886%	11,005,574	-28.374%
2025-04-11	2.480	2.645000	2.4200	2.630	+6.911%	6,870,630	-21.293%
2025-04-10	2.600	2.600000	2.3800	2.460	-5.385%	8,320,373	-15.854%
2025-04-09	2.430	2.735000	2.3501	2.600	+7.438%	10,055,765	-20.385%
2025-04-08	2.830	2.830000	2.3801	2.420	-11.029%	10,241,415	-14.463%
2025-04-07	2.730	2.940000	2.5600	2.720	-3.887%	12,850,664	-23.897%
2025-04-04	2.890	2.955000	2.7400	2.830	-4.714%	7,969,332	-26.855%
2025-04-03	2.970	3.060000	2.9050	2.970	-2.623%	6,034,479	-30.303%
2025-04-02	2.960	3.130000	2.9000	3.050	+3.041%	5,267,271	-32.131%
2025-04-01	3.030	3.260000	2.9150	2.960	-1.661%	6,401,510	-30.068%
2025-03-31	3.110	3.149900	2.9200	3.010	-4.140%	6,797,578	-31.229%
2025-03-28	3.410	3.470000	3.0200	3.140	-6.548%	8,811,592	-34.076%
2025-03-27	2.780	3.375000	2.7800	3.360	+20.863%	16,428,194	-38.393%
2025-03-26	2.750	2.800000	2.7100	2.780	+1.460%	4,359,577	-25.540%
2025-03-25	2.830	2.870000	2.6900	2.740	-3.860%	3,882,242	-24.453%
2025-03-24	2.750	2.885000	2.7100	2.850	+5.166%	4,478,205	-27.368%
2025-03-21	2.710	2.790000	2.6800	2.710	-1.455%	8,519,640	-23.616%
2025-03-20	2.760	2.840000	2.7200	2.750	-0.362%	3,520,949	-24.727%
2025-03-19	2.800	2.820000	2.7000	2.760	-1.779%	4,354,632	-25.000%
2025-03-18	2.860	2.900000	2.7200	2.810	-3.436%	4,136,290	-26.335%
2025-03-17	2.870	3.005000	2.8350	2.910	+1.394%	3,336,424	-28.866%
2025-03-14	2.950	2.980000	2.7850	2.870	-1.034%	3,708,790	-27.875%
2025-03-13	2.840	3.030000	2.8350	2.900	+1.045%	4,285,791	-28.621%
2025-03-12	2.890	2.980000	2.8000	2.870	+1.773%	3,436,578	-27.875%
2025-03-11	2.900	2.920000	2.7300	2.820	-3.093%	5,158,020	-26.596%
2025-03-10	2.950	3.055800	2.8700	2.910	-3.000%	5,942,263	-28.866%
2025-03-07	2.950	3.065000	2.9100	3.000	+0.334%	4,118,353	-31.000%
2025-03-06	3.020	3.160000	2.9500	2.990	-2.288%	3,991,789	-30.769%
2025-03-05	3.050	3.100000	2.9300	3.060	+1.325%	5,000,419	-32.353%
2025-03-04	2.800	3.170000	2.7000	3.020	+5.965%	8,908,388	-31.457%
2025-03-03	3.202	3.250000	2.8000	2.850	-13.374%	8,632,759	-27.368%
2025-02-28	3.120	3.510000	3.0500	3.290	+15.035%	13,118,185	-37.082%
2025-02-27	3.000	3.115000	2.8400	2.860	-4.667%	5,381,542	-27.622%
2025-02-26	3.130	3.160000	2.9500	3.000	-0.990%	4,280,755	-31.000%
2025-02-25	3.200	3.230000	2.9500	3.030	-5.901%	6,119,886	-31.683%
2025-02-24	3.400	3.440000	3.2000	3.220	-5.848%	4,231,900	-35.714%
2025-02-21	3.660	3.750000	3.4000	3.420	-6.044%	5,158,309	-39.474%
2025-02-20	3.890	3.930000	3.5500	3.640	-6.667%	6,349,219	-43.132%
2025-02-19	3.400	4.270000	3.3712	3.900	+16.418%	18,613,257	-46.923%
2025-02-18	3.640	3.740000	3.3500	3.350	-7.459%	5,523,372	-38.209%
2025-02-14	3.380	3.928800	3.3609	3.620	+9.036%	9,743,424	-42.818%
2025-02-13	3.260	3.386200	3.2300	3.320	+2.469%	2,699,564	-37.651%
2025-02-12	3.070	3.275000	3.0700	3.240	+2.208%	3,018,892	-36.111%
2025-02-11	3.340	3.350000	3.1500	3.170	-6.490%	3,758,699	-34.700%
2025-02-10	3.420	3.440000	3.2701	3.390	+0.893%	3,339,278	-38.938%
2025-02-07	3.340	3.460000	3.1900	3.360	+1.511%	4,177,347	-38.393%
2025-02-06	3.200	3.320000	3.1300	3.310	+3.762%	3,336,690	-37.462%
2025-02-05	3.190	3.320000	3.1200	3.190	0.000%	4,440,164	-35.110%
2025-02-04	3.180	3.240000	3.1200	3.190	-0.313%	2,628,322	-35.110%
2025-02-03	3.260	3.310000	3.1050	3.200	-7.246%	4,370,121	-35.313%
2025-01-31	3.450	3.650000	3.3600	3.450	-0.576%	5,920,697	-40.000%
2025-01-30	3.180	3.490000	3.0800	3.470	+9.810%	6,256,756	-40.346%
2025-01-29	3.150	3.720000	3.1000	3.160	+2.597%	14,337,802	-34.494%
2025-01-28	3.120	3.130000	2.9100	3.080	-1.597%	3,379,379	-32.792%
2025-01-27	3.070	3.270000	3.0600	3.130	-1.262%	7,526,770	-33.866%
2025-01-24	3.080	3.250000	2.9500	3.170	+1.603%	5,101,475	-34.700%
2025-01-23	3.220	3.284500	3.0650	3.120	-3.106%	4,229,596	-33.654%
2025-01-22	3.230	3.350000	3.0600	3.220	0.000%	5,470,823	-35.714%
2025-01-21	2.970	3.250000	2.8200	3.220	+9.524%	7,645,006	-35.714%
2025-01-17	3.200	3.300000	2.9300	2.940	-3.289%	11,701,164	-29.592%
2025-01-16	2.410	3.050000	2.4000	3.040	+27.197%	19,753,935	-31.908%
2025-01-15	2.440	2.495000	2.3150	2.390	+3.017%	4,307,409	-13.389%
2025-01-14	2.490	2.539900	2.2800	2.320	-6.452%	6,053,006	-10.776%
2025-01-13	2.420	2.530000	2.3400	2.480	+2.479%	4,965,694	-16.532%
2025-01-10	2.570	2.600000	2.3800	2.420	-5.469%	6,323,198	-14.463%
2025-01-08	2.660	2.720000	2.5500	2.560	-6.227%	3,889,392	-19.141%
2025-01-07	2.800	2.880000	2.6700	2.730	-1.087%	4,111,397	-24.176%
2025-01-06	2.920	2.975000	2.7600	2.760	-1.779%	4,830,167	-25.000%
2025-01-03	2.600	2.810000	2.5850	2.810	+9.339%	4,888,699	-26.335%
2025-01-02	2.580	2.665000	2.5400	2.570	+0.391%	4,187,840	-19.455%
2024-12-31	2.710	2.770000	2.5100	2.560	-4.478%	5,275,988	-19.141%
2024-12-30	2.750	2.760000	2.5750	2.680	-3.597%	8,010,762	-22.761%
2024-12-27	2.690	2.860000	2.6300	2.780	+3.346%	8,050,307	-25.540%
2024-12-26	2.580	2.755000	2.5500	2.690	+2.281%	4,203,980	-23.048%
2024-12-24	2.700	2.750000	2.6000	2.630	-1.498%	2,015,723	-21.293%
2024-12-23	2.620	2.690000	2.5000	2.670	+1.908%	3,687,805	-22.472%
2024-12-20	2.660	2.706500	2.6100	2.620	-1.873%	7,846,297	-20.992%
2024-12-19	2.750	2.750000	2.6500	2.670	+0.755%	4,214,017	-22.472%
2024-12-18	2.810	2.845000	2.6100	2.650	-6.360%	5,579,365	-21.887%
2024-12-17	3.000	3.030000	2.8200	2.830	-7.516%	10,137,827	-26.855%
2024-12-16	2.910	3.180000	2.8500	3.060	+6.620%	10,147,770	-32.353%
2024-12-13	3.080	3.130000	2.8150	2.870	-5.592%	8,881,676	-27.875%
2024-12-12	3.200	3.380000	2.9730	3.040	-3.492%	9,945,270	-31.908%
2024-12-11	3.280	3.450000	3.0600	3.150	-32.112%	28,594,457	-34.286%
2024-12-10	4.760	4.850000	4.6100	4.640	-3.333%	2,960,464	-55.388%
2024-12-09	5.080	5.120000	4.7900	4.800	-3.226%	3,920,067	-56.875%
2024-12-06	4.570	4.960000	4.5700	4.960	+8.534%	3,469,655	-58.266%
2024-12-05	4.800	4.850000	4.5400	4.570	-3.586%	2,329,674	-54.705%
2024-12-04	4.600	4.750000	4.5800	4.740	+3.947%	3,032,311	-56.329%
2024-12-03	4.920	4.980000	4.5600	4.560	-8.249%	3,956,561	-54.605%
2024-12-02	5.000	5.125200	4.8600	4.970	-1.389%	4,225,667	-58.350%
2024-11-29	5.040	5.159900	5.0150	5.040	-1.176%	1,777,984	-58.929%
2024-11-27	5.200	5.220000	4.9600	5.100	-0.391%	1,495,706	-59.412%
2024-11-26	4.980	5.180000	4.8500	5.120	+1.587%	2,981,373	-59.570%
2024-11-25	5.240	5.430000	5.0100	5.040	-1.176%	3,135,266	-58.929%
2024-11-22	5.040	5.155000	4.8800	5.100	+1.291%	3,394,413	-59.412%
2024-11-21	4.910	5.150000	4.8383	5.035	+3.282%	3,367,901	-58.888%
2024-11-20	5.320	5.330000	4.7950	4.875	-8.879%	5,042,443	-57.538%
2024-11-19	5.080	5.380000	5.0500	5.350	+6.786%	4,162,091	-61.308%
2024-11-18	4.500	5.040000	4.4500	5.010	+11.581%	4,687,083	-58.683%
2024-11-15	4.940	4.940000	4.4300	4.490	-7.803%	5,114,402	-53.898%
2024-11-14	4.870	5.080000	4.6500	4.870	+0.828%	4,927,742	-57.495%
2024-11-13	4.980	5.050000	4.8100	4.830	-2.424%	4,152,081	-57.143%
2024-11-12	5.360	5.440000	4.5650	4.950	-9.174%	10,311,886	-58.182%
2024-11-11	5.650	5.880000	5.1101	5.450	-2.154%	5,128,392	-62.018%
2024-11-08	5.250	5.580000	5.1400	5.570	+5.094%	5,601,574	-62.837%
2024-11-07	5.390	5.600000	5.1900	5.300	-2.214%	4,508,573	-60.943%
2024-11-06	5.590	5.740000	5.1500	5.420	-0.368%	9,681,589	-61.808%
2024-11-05	5.110	5.540000	5.0000	5.440	+4.615%	4,997,417	-61.949%
2024-11-04	5.210	5.310000	4.9600	5.200	-1.515%	3,979,003	-60.192%
2024-11-01	5.240	5.340000	5.0700	5.280	+1.344%	4,400,537	-60.795%
2024-10-31	5.510	5.630000	5.0400	5.210	-7.624%	7,655,715	-60.269%
2024-10-30	5.450	6.079900	5.3000	5.640	+0.535%	9,340,088	-63.298%
2024-10-29	6.250	6.329021	5.5200	5.610	-9.076%	12,379,705	-63.102%
2024-10-28	5.860	6.820000	5.6600	6.170	+15.977%	30,948,579	-66.451%
2024-10-25	4.940	7.480000	4.7000	5.320	+26.366%	64,827,807	-61.090%
2024-10-24	3.500	4.265000	3.4500	4.210	+21.676%	12,625,798	-50.831%
2024-10-23	3.640	3.819900	3.3700	3.460	-0.860%	5,141,164	-40.173%
2024-10-22	3.520	3.590000	3.4600	3.490	-1.690%	1,102,770	-40.688%
2024-10-21	3.510	3.560000	3.4219	3.550	0.000%	1,646,087	-41.690%
2024-10-18	3.500	3.590000	3.4400	3.550	+3.198%	1,393,009	-41.690%
2024-10-17	3.730	3.730000	3.4300	3.440	-7.278%	2,494,735	-39.826%
2024-10-16	3.700	3.780000	3.6000	3.710	+0.270%	1,899,460	-44.205%
2024-10-15	3.670	3.850000	3.5900	3.700	-0.538%	2,302,566	-44.054%
2024-10-14	3.600	3.740000	3.5450	3.720	+1.918%	1,857,159	-44.355%
2024-10-11	3.200	3.720000	3.1939	3.650	+13.003%	3,077,431	-43.288%
2024-10-10	3.300	3.320000	3.2124	3.230	-2.711%	2,292,891	-35.913%
2024-10-09	3.490	3.520000	3.3000	3.320	-5.682%	2,416,655	-37.651%
2024-10-08	3.450	3.620000	3.4350	3.520	+0.860%	1,173,196	-41.193%
2024-10-07	3.400	3.560000	3.3900	3.490	+1.749%	2,748,596	-40.688%
2024-10-04	3.420	3.475000	3.3750	3.430	+0.882%	1,538,577	-39.650%
2024-10-03	3.500	3.530000	3.3700	3.400	-4.762%	2,177,517	-39.118%
2024-10-02	3.640	3.680000	3.5450	3.570	-0.833%	1,702,346	-42.017%
2024-10-01	3.670	3.715000	3.5400	3.600	-3.226%	2,325,324	-42.500%
2024-09-30	3.930	3.936400	3.6950	3.720	-5.344%	2,128,637	-44.355%
2024-09-27	3.930	4.040000	3.8500	3.930	+0.769%	3,172,801	-47.328%
2024-09-26	3.630	3.910000	3.5601	3.900	+9.551%	2,344,589	-46.923%
2024-09-25	3.560	3.640000	3.4900	3.560	-1.111%	1,423,312	-41.854%
2024-09-24	3.470	3.640000	3.3850	3.600	+4.651%	2,282,580	-42.500%
2024-09-23	3.520	3.530000	3.3500	3.440	-2.273%	2,888,641	-39.826%
2024-09-20	3.480	3.545000	3.3900	3.520	+1.149%	4,166,045	-41.193%
2024-09-19	3.510	3.560000	3.4100	3.480	+1.754%	3,035,341	-40.517%
2024-09-18	3.320	3.630000	3.2900	3.420	+3.012%	3,422,444	-39.474%
2024-09-17	3.460	3.540000	3.2300	3.320	-4.871%	2,844,414	-37.651%
2024-09-16	3.580	3.650000	3.4150	3.490	-2.514%	2,165,497	-40.688%
2024-09-13	3.520	3.690000	3.5200	3.580	+2.579%	2,198,009	-42.179%
2024-09-12	3.610	3.697800	3.4900	3.490	-3.591%	2,032,840	-40.688%
2024-09-11	3.700	3.720000	3.5700	3.620	0.000%	2,005,303	-42.818%
2024-09-10	3.550	3.700000	3.4200	3.620	+1.972%	3,088,551	-42.818%
2024-09-09	3.450	3.740000	3.3900	3.550	+5.030%	4,071,874	-41.690%
2024-09-06	3.470	3.560000	3.3300	3.380	-2.029%	2,298,927	-38.757%
2024-09-05	3.700	3.720000	3.4131	3.450	-6.757%	4,356,090	-40.000%
2024-09-04	3.660	3.785000	3.5800	3.700	0.000%	2,760,712	-44.054%
2024-09-03	3.930	3.950000	3.6600	3.700	-6.329%	3,092,211	-44.054%
2024-08-30	3.830	4.020000	3.8200	3.950	+3.947%	2,269,318	-47.595%
2024-08-29	4.070	4.145000	3.7600	3.800	-6.404%	2,502,054	-45.526%
2024-08-28	4.180	4.250000	4.0600	4.060	-3.103%	1,484,463	-49.015%
2024-08-27	4.200	4.250000	4.1150	4.190	-0.475%	1,507,839	-50.597%
2024-08-26	4.270	4.430000	4.1800	4.210	-0.941%	2,197,350	-50.831%
2024-08-23	4.260	4.360000	4.1800	4.250	+2.163%	1,910,485	-51.294%
2024-08-22	4.380	4.470000	4.1300	4.160	-5.455%	2,208,423	-50.240%
2024-08-21	4.000	4.415000	3.9700	4.400	+10.831%	3,605,137	-52.955%
2024-08-20	3.990	4.150000	3.9400	3.970	-0.750%	2,218,370	-47.859%
2024-08-19	3.930	4.000000	3.6300	4.000	-0.249%	6,497,852	-48.250%
2024-08-16	4.010	4.090000	3.8800	4.010	+0.754%	2,331,854	-48.379%
2024-08-15	3.850	4.060000	3.6950	3.980	+2.577%	2,851,128	-47.990%
2024-08-14	3.760	3.975000	3.5200	3.880	+3.191%	5,225,208	-46.649%
2024-08-13	4.410	4.435000	3.5600	3.760	-14.932%	8,339,910	-44.947%
2024-08-12	4.490	4.614600	4.3700	4.420	-2.643%	3,177,177	-53.167%
2024-08-09	4.430	4.670000	4.2800	4.540	+4.368%	2,471,216	-54.405%
2024-08-08	4.200	4.428000	4.1900	4.350	+4.567%	2,096,073	-52.414%
2024-08-07	4.410	4.450000	4.1200	4.160	-3.256%	2,570,514	-50.240%
2024-08-06	4.450	4.770000	4.2900	4.300	-2.273%	3,624,074	-51.860%
2024-08-05	4.250	4.575000	4.1200	4.400	-5.983%	4,837,471	-52.955%
2024-08-02	4.600	4.770000	4.4500	4.680	-2.296%	3,374,617	-55.769%
2024-08-01	5.150	5.200000	4.5600	4.790	-6.990%	4,385,895	-56.785%
2024-07-31	5.310	5.410000	5.1150	5.150	-2.462%	3,549,403	-59.806%
2024-07-30	5.400	5.545000	5.2509	5.280	-2.762%	2,343,836	-60.795%
2024-07-29	5.610	5.625000	5.3200	5.430	-3.209%	2,553,929	-61.878%
2024-07-26	5.610	5.790000	5.5175	5.610	+2.186%	1,694,901	-63.102%
2024-07-25	5.340	5.720000	5.3300	5.490	+3.002%	2,465,233	-62.295%
2024-07-24	5.560	5.680000	5.2700	5.330	-5.664%	2,801,776	-61.163%
2024-07-23	5.620	5.810000	5.6100	5.650	-1.051%	1,562,497	-63.363%
2024-07-22	5.850	5.890000	5.6000	5.710	-1.382%	2,482,611	-63.748%
2024-07-19	5.930	6.020000	5.7500	5.790	-3.177%	1,754,551	-64.249%
2024-07-18	6.150	6.310000	5.8200	5.980	-2.447%	2,672,903	-65.385%
2024-07-17	6.360	6.360000	6.0650	6.130	-4.219%	2,317,809	-66.232%
2024-07-16	6.450	6.580000	6.3300	6.400	+0.629%	2,143,558	-67.656%
2024-07-15	6.670	6.705000	6.3250	6.360	-3.927%	2,077,977	-67.453%
2024-07-12	6.770	6.844000	6.6000	6.620	-1.194%	1,576,036	-68.731%
2024-07-11	6.730	6.800000	6.6100	6.700	+1.824%	1,745,717	-69.104%
2024-07-10	6.420	6.580000	6.4200	6.580	+1.231%	1,126,647	-68.541%
2024-07-09	6.550	6.617700	6.3700	6.500	-2.108%	1,118,523	-68.154%
2024-07-08	6.400	6.770000	6.4000	6.640	+4.403%	1,837,285	-68.825%
2024-07-05	6.170	6.380000	6.1379	6.360	+1.274%	1,287,522	-67.453%
2024-07-03	6.180	6.345000	6.1700	6.280	+1.618%	766,080	-67.038%
2024-07-02	6.280	6.280000	6.0100	6.180	-1.435%	1,661,788	-66.505%
2024-07-01	6.380	6.650000	6.2400	6.270	-0.791%	2,218,255	-66.986%
2024-06-28	6.500	6.555000	6.2000	6.320	-3.364%	4,655,917	-67.247%
2024-06-27	6.670	6.740000	6.3100	6.540	-3.397%	2,760,174	-68.349%
2024-06-26	7.270	7.270000	6.7400	6.770	-6.878%	3,014,148	-69.424%
2024-06-25	7.230	7.360000	6.9900	7.270	-0.954%	3,552,798	-71.527%
2024-06-24	7.500	7.630000	7.1700	7.340	+1.102%	4,926,717	-71.798%
2024-06-21	6.700	7.349000	6.5000	7.260	+11.692%	14,866,863	-71.488%
2024-06-20	6.430	7.370000	6.3300	6.500	+4.334%	6,293,782	-68.154%
2024-06-18	5.840	6.350000	5.8000	6.230	+6.861%	2,637,749	-66.774%
2024-06-17	5.910	6.200000	5.7900	5.830	-2.181%	3,665,395	-64.494%
2024-06-14	5.920	6.050000	5.6600	5.960	+1.533%	2,597,882	-65.268%
2024-06-13	5.630	5.915000	5.5300	5.870	+4.821%	2,653,040	-64.736%
2024-06-12	6.140	6.155000	5.4900	5.600	-6.040%	5,193,104	-63.036%
2024-06-11	6.120	6.675000	5.9000	5.960	-4.487%	4,768,530	-65.268%
2024-06-10	6.050	6.265000	5.9300	6.240	+2.295%	3,087,050	-66.827%
2024-06-07	6.000	6.360000	5.9057	6.100	+0.164%	2,487,797	-66.066%
2024-06-06	6.210	6.310000	6.0300	6.090	-4.245%	2,254,618	-66.010%
2024-06-05	6.190	6.540000	6.1002	6.360	+3.415%	2,799,367	-67.453%
2024-06-04	6.200	6.295000	6.0700	6.150	-0.806%	2,364,644	-66.341%
2024-06-03	6.460	6.470000	5.8500	6.200	-3.427%	4,731,929	-66.613%
2024-05-31	6.610	7.000000	6.3900	6.420	-2.874%	3,824,583	-67.757%
2024-05-30	6.450	6.710000	6.3700	6.610	+2.960%	3,131,905	-68.684%
2024-05-29	6.420	6.540000	6.2950	6.420	-3.021%	2,746,876	-67.757%
2024-05-28	6.600	6.905000	6.5700	6.620	+1.534%	3,991,204	-68.731%
2024-05-24	6.730	6.760000	6.3600	6.520	-2.395%	1,913,063	-68.252%
2024-05-23	6.890	6.930000	6.5400	6.680	-3.746%	3,420,475	-69.012%
2024-05-22	6.780	7.180000	6.6700	6.940	+1.984%	4,119,863	-70.173%
2024-05-21	6.970	7.046000	6.5000	6.805	-3.338%	4,884,878	-69.581%
2024-05-20	7.580	7.639500	6.8800	7.040	-7.974%	7,273,974	-70.597%
2024-05-17	7.770	8.068000	7.5400	7.650	-1.290%	4,909,695	-72.941%
2024-05-16	8.060	8.161200	7.6500	7.750	-4.321%	4,865,318	-73.290%
2024-05-15	8.520	8.690000	7.9200	8.100	-3.571%	4,478,371	-74.444%
2024-05-14	8.540	9.160000	8.2600	8.400	-2.665%	6,863,325	-75.357%
2024-05-13	8.100	8.870000	8.0100	8.630	+6.281%	6,135,923	-76.014%
2024-05-10	7.880	8.310000	7.7300	8.120	+0.744%	4,108,928	-74.507%
2024-05-09	7.960	8.200000	7.7000	8.060	+1.768%	4,377,228	-74.318%
2024-05-08	8.020	8.140000	7.6750	7.920	-4.116%	5,057,237	-73.864%
2024-05-07	8.420	8.770000	8.0800	8.260	+5.762%	9,581,369	-74.939%
2024-05-06	9.210	9.475800	7.7200	7.810	-14.645%	10,789,460	-73.496%
2024-05-03	9.480	10.010000	8.6450	9.150	+2.007%	14,696,130	-77.377%
2024-05-02	8.720	9.120000	8.2500	8.970	+5.035%	9,797,670	-76.923%
2024-05-01	7.940	8.990000	7.4500	8.540	+6.884%	12,798,996	-75.761%
2024-04-30	8.880	9.390000	7.9000	7.990	-11.123%	14,980,703	-74.093%
2024-04-29	8.410	10.530000	8.1200	8.990	+22.313%	66,096,208	-76.974%
2024-04-26	5.110	7.740000	4.9201	7.350	+43.836%	40,274,365	-71.837%
2024-04-25	5.060	5.175000	4.8200	5.110	+6.017%	8,551,023	-59.491%
2024-04-24	5.430	5.720000	4.7900	4.820	-12.204%	7,938,366	-57.054%
2024-04-23	6.150	6.190000	4.8400	5.490	+11.134%	30,685,911	-62.295%
2024-04-22	5.270	5.350000	4.9200	4.940	-6.262%	5,458,510	-58.097%
2024-04-19	4.910	5.305000	4.8200	5.270	+7.332%	4,555,356	-60.721%
2024-04-18	5.090	5.280000	4.9100	4.910	-6.298%	3,491,988	-57.841%
2024-04-17	5.090	5.425000	4.7650	5.240	+6.504%	4,733,907	-60.496%
2024-04-16	5.120	5.120200	4.8500	4.920	-6.107%	2,877,344	-57.927%
2024-04-15	5.150	5.550000	4.9300	5.240	+2.544%	3,844,046	-60.496%
2024-04-12	6.050	6.094500	4.7300	5.110	-15.677%	6,881,878	-59.491%
2024-04-11	6.010	6.260000	5.9588	6.060	+1.678%	3,349,679	-65.842%
2024-04-10	5.985	6.130000	5.7325	5.960	-3.247%	4,355,450	-65.268%
2024-04-09	6.200	6.330000	5.9700	6.160	-0.162%	3,397,135	-66.396%
2024-04-08	5.750	6.180000	5.5899	6.170	+8.056%	3,204,763	-66.451%
2024-04-05	5.620	5.860000	5.4800	5.710	+1.601%	3,308,058	-63.748%
2024-04-04	5.740	5.990000	5.4650	5.620	-1.576%	3,698,150	-63.167%
2024-04-03	5.220	5.880000	5.1100	5.710	+8.349%	4,153,876	-63.748%
2024-04-02	5.220	5.520000	5.0900	5.270	-0.940%	3,137,579	-60.721%
2024-04-01	5.350	5.505000	4.8900	5.320	-0.931%	4,689,405	-61.090%
2024-03-28	5.410	5.820000	5.3500	5.370	-1.648%	4,630,603	-61.453%
2024-03-27	5.130	5.460000	4.5900	5.460	+6.641%	5,237,370	-62.088%
2024-03-26	5.500	5.650000	5.0950	5.120	-5.882%	2,950,073	-59.570%
2024-03-25	6.140	6.230000	5.3600	5.440	-10.379%	4,439,565	-61.949%
2024-03-22	6.200	6.780000	5.8850	6.070	-1.621%	5,266,643	-65.898%
2024-03-21	6.100	6.290000	5.6800	6.170	+3.005%	5,010,254	-66.451%
2024-03-20	5.500	6.200000	5.4850	5.990	+10.313%	8,582,034	-65.442%
2024-03-19	5.140	5.470000	5.0500	5.430	+3.824%	2,856,319	-61.878%
2024-03-18	5.170	5.369000	5.0150	5.230	+1.949%	3,231,050	-60.421%
2024-03-15	5.030	5.230000	4.8700	5.130	+4.481%	8,955,847	-59.649%
2024-03-14	5.040	5.200000	4.8600	4.910	-3.346%	2,769,686	-57.841%
2024-03-13	5.070	5.255000	4.9500	5.080	+0.594%	3,012,801	-59.252%
2024-03-12	5.210	5.310000	5.0500	5.050	-1.751%	2,528,472	-59.010%
2024-03-11	5.450	5.540000	5.1100	5.140	-6.375%	3,639,208	-59.728%
2024-03-08	5.160	5.550000	4.9400	5.490	+8.713%	4,259,778	-62.295%
2024-03-07	5.050	5.240000	4.8900	5.050	-0.591%	3,252,063	-59.010%
2024-03-06	5.020	5.150000	4.9000	5.080	+5.394%	3,617,979	-59.252%
2024-03-05	5.000	5.330000	4.8200	4.820	-4.931%	3,663,662	-57.054%
2024-03-04	4.800	5.100000	4.4900	5.070	+7.643%	3,910,053	-59.172%
2024-03-01	4.890	5.020000	4.6900	4.710	-0.423%	3,215,542	-56.051%
2024-02-29	4.670	4.990000	4.5900	4.730	+3.956%	4,553,641	-56.237%
2024-02-28	4.500	4.710000	4.2950	4.550	-0.871%	4,090,839	-54.505%
2024-02-27	4.140	4.590000	3.9200	4.590	+9.547%	5,256,840	-54.902%
2024-02-26	4.060	4.490000	3.7500	4.190	+19.714%	10,418,948	-50.597%
2024-02-23	5.190	5.210000	3.3700	3.500	-33.206%	15,544,530	-40.857%
2024-02-22	4.770	5.250000	4.7005	5.240	+11.966%	5,320,496	-60.496%
2024-02-21	4.790	4.805000	4.4900	4.680	-1.057%	2,409,878	-55.769%
2024-02-20	4.810	4.870000	4.3900	4.730	-2.474%	4,270,810	-56.237%
2024-02-16	4.750	4.920000	4.6500	4.850	+1.464%	2,226,370	-57.320%
2024-02-15	4.670	4.830000	4.5800	4.780	+4.367%	3,164,425	-56.695%
2024-02-14	4.340	4.610000	4.3296	4.580	+8.274%	2,507,444	-54.803%
2024-02-13	4.575	4.620000	4.1800	4.230	-10.759%	3,692,760	-51.064%
2024-02-12	4.650	4.807200	4.4900	4.740	+3.493%	3,556,830	-56.329%
2024-02-09	4.330	4.630000	4.2900	4.580	+6.265%	3,306,342	-54.803%
2024-02-08	4.150	4.320000	4.0100	4.310	+4.106%	2,487,519	-51.972%
2024-02-07	4.220	4.370000	4.0750	4.140	-1.896%	2,599,757	-50.000%
2024-02-06	4.020	4.300000	3.9300	4.220	+4.455%	3,709,932	-50.948%
2024-02-05	4.060	4.115000	3.7600	4.040	-2.415%	5,167,743	-48.762%
2024-02-02	3.530	4.370000	3.5300	4.140	+13.425%	4,360,974	-50.000%
2024-02-01	3.500	3.650000	3.3850	3.650	+8.631%	4,081,384	-43.288%
2024-01-31	3.460	3.740000	3.3400	3.360	-4.545%	4,580,227	-38.393%
2024-01-30	3.660	3.660000	3.4500	3.520	-3.562%	2,881,931	-41.193%
2024-01-29	3.290	3.660000	3.1700	3.650	+10.942%	3,018,422	-43.288%
2024-01-26	3.360	3.550000	3.2450	3.290	-0.303%	2,208,452	-37.082%
2024-01-25	3.240	3.330000	3.1200	3.300	+2.326%	2,679,593	-37.273%
2024-01-24	3.380	3.489000	3.2200	3.225	-4.018%	2,982,481	-35.814%
2024-01-23	3.690	3.800000	3.2101	3.360	-7.945%	4,652,765	-38.393%
2024-01-22	3.690	3.944000	3.5050	3.650	+1.389%	4,316,072	-43.288%
2024-01-19	3.650	3.660000	3.4600	3.600	-0.826%	2,494,650	-42.500%
2024-01-18	3.700	3.770000	3.4300	3.630	-0.548%	3,509,433	-42.975%
2024-01-17	3.700	3.795000	3.5800	3.650	-3.183%	3,230,123	-43.288%
2024-01-16	3.800	3.850000	3.6600	3.770	-2.078%	2,424,682	-45.093%
2024-01-12	3.980	4.410000	3.8100	3.850	-3.023%	3,806,889	-46.234%
2024-01-11	4.190	4.190000	3.9000	3.970	-5.251%	3,441,706	-47.859%
2024-01-10	4.200	4.320000	4.1200	4.190	-1.179%	2,274,897	-50.597%
2024-01-09	4.380	4.450000	4.1500	4.240	-5.145%	3,115,661	-51.179%
2024-01-08	4.420	4.480000	4.0900	4.470	+1.361%	3,989,178	-53.691%
2024-01-05	4.790	4.820000	4.3500	4.410	-8.696%	3,366,827	-53.061%
2024-01-04	4.860	5.020000	4.7000	4.830	+2.222%	2,442,953	-57.143%
2024-01-03	5.180	5.180000	4.7100	4.725	-9.828%	3,860,610	-56.190%
2024-01-02	4.990	5.240000	4.8500	5.240	+4.382%	3,224,158	-60.496%
2023-12-29	5.220	5.260000	5.0000	5.020	-3.647%	3,371,505	-58.765%
2023-12-28	5.220	5.281200	4.9500	5.210	+0.385%	3,461,653	-60.269%
2023-12-27	4.640	5.239700	4.5900	5.190	+11.853%	5,732,001	-60.116%
2023-12-26	4.520	4.750000	4.4300	4.640	+4.505%	2,757,195	-55.388%
2023-12-22	4.200	4.590000	4.2000	4.440	+8.824%	3,363,088	-53.378%
2023-12-21	4.660	4.750000	4.0600	4.080	-9.934%	4,192,065	-49.265%
2023-12-20	4.250	4.990000	4.2000	4.530	+6.338%	8,055,830	-54.305%
2023-12-19	4.170	4.369100	4.1700	4.260	+2.404%	2,766,820	-51.408%
2023-12-18	4.300	4.460000	4.1600	4.160	-3.256%	3,961,716	-50.240%
2023-12-15	4.190	4.350000	4.0699	4.300	+5.651%	17,353,627	-51.860%
2023-12-14	3.960	4.220000	3.8800	4.070	+3.562%	5,922,767	-49.140%
2023-12-13	3.720	3.975000	3.6000	3.930	+5.645%	6,202,135	-47.328%
2023-12-12	3.110	3.745000	3.1100	3.720	+16.981%	6,701,831	-44.355%
2023-12-11	3.440	3.490000	3.1000	3.180	-7.289%	4,850,874	-34.906%
2023-12-08	3.390	3.535000	3.3500	3.430	-0.867%	2,498,706	-39.650%
2023-12-07	3.710	3.750000	3.3900	3.460	-6.989%	3,706,572	-40.173%
2023-12-06	3.690	3.880000	3.6163	3.720	+1.087%	3,041,109	-44.355%
2023-12-05	3.700	3.795000	3.6000	3.680	-1.075%	1,951,095	-43.750%
2023-12-04	3.800	3.990000	3.6850	3.720	-1.587%	2,895,452	-44.355%
2023-12-01	3.710	3.800000	3.5550	3.780	+2.717%	3,067,243	-45.238%
2023-11-30	4.060	4.076500	3.6500	3.680	-7.538%	4,638,669	-43.750%
2023-11-29	4.080	4.280000	3.9700	3.980	-1.485%	3,504,248	-47.990%
2023-11-28	4.160	4.180000	3.9600	4.040	-4.265%	2,932,877	-48.762%
2023-11-27	4.150	4.320000	4.1100	4.220	+2.427%	3,228,707	-50.948%
2023-11-24	4.150	4.380100	4.1000	4.120	-1.671%	2,333,742	-49.757%
2023-11-22	3.920	4.220000	3.8243	4.190	+12.032%	5,004,182	-50.597%
2023-11-21	4.080	4.080000	3.7150	3.740	-7.654%	3,600,576	-44.652%
2023-11-20	4.220	4.490000	3.9300	4.050	-2.174%	5,306,038	-48.889%
2023-11-17	4.120	4.300000	3.9100	4.140	+1.222%	4,992,274	-50.000%
2023-11-16	4.130	4.230000	3.9200	4.090	0.000%	4,050,524	-49.389%

.dark-mode .Y1b0x1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y1b0x1{ color: #333333; background-color: white; border: 2px solid #333333; }IBRXImmunityBio, Inc. Common Stockstock NASDAQ

IBRX
ImmunityBio, Inc. Common Stock
stock NASDAQ