Dark

IBRX
ImmunityBio, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 3:21:43 PM EDT

7.61USD+1.533%(+0.11)3,686,176

7.61Bid 7.62Ask 0.01Spread

Pre-market

Aug 11, 2026 9:27:30 AM EDT

7.57USD+0.933%(+0.07)22,627

After-hours

Aug 10, 2026 4:41:30 PM EDT

7.51USD+0.133%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	7.5900	7.6600	7.4800	7.6100	+1.602%	3,686,176	0.000%
2026-08-10	7.5100	7.7000	7.4200	7.4900	-1.963%	6,001,571	+1.602%
2026-08-07	7.4000	7.6500	7.2500	7.6400	+4.372%	9,391,477	-0.393%
2026-08-06	7.2400	7.4900	7.1850	7.3200	+0.966%	7,786,659	+3.962%
2026-08-05	6.9600	7.4100	6.9400	7.2500	+4.317%	11,508,347	+4.966%
2026-08-04	6.7600	7.2600	6.7000	6.9500	-2.797%	19,006,777	+9.496%
2026-08-03	7.1800	7.4150	7.1000	7.1500	-0.279%	8,755,817	+6.434%
2026-07-31	7.4500	7.6200	7.1000	7.1700	-3.758%	9,366,047	+6.137%
2026-07-30	7.2200	7.4700	7.0000	7.4500	+9.078%	11,162,020	+2.148%
2026-07-29	6.9800	7.1300	6.7350	6.8300	-2.009%	8,723,319	+11.420%
2026-07-28	6.9300	6.9900	6.6500	6.9700	-0.286%	11,882,141	+9.182%
2026-07-27	7.2500	7.3700	6.9000	6.9900	-1.549%	10,517,949	+8.870%
2026-07-24	7.4000	7.4510	7.0637	7.1000	-4.054%	8,524,633	+7.183%
2026-07-23	7.3600	7.5700	7.3300	7.4000	-1.465%	6,132,648	+2.838%
2026-07-22	7.9500	8.1000	7.4950	7.5100	-6.939%	8,880,733	+1.332%
2026-07-21	7.5800	8.1400	7.5400	8.0700	+7.672%	8,623,912	-5.700%
2026-07-20	7.6600	7.7900	7.4300	7.4950	-2.409%	7,238,607	+1.534%
2026-07-17	7.2800	7.7900	7.2600	7.6800	+3.087%	9,025,459	-0.911%
2026-07-16	7.6100	7.6600	7.3300	7.4500	-3.622%	7,706,336	+2.148%
2026-07-15	7.7500	7.8700	7.5600	7.7300	-1.904%	6,702,001	-1.552%
2026-07-14	7.8300	7.9900	7.6500	7.8800	+1.155%	7,396,268	-3.426%
2026-07-13	8.0500	8.1600	7.7300	7.7900	-5.231%	9,894,898	-2.311%
2026-07-10	8.9200	8.9200	8.0500	8.2200	-7.328%	12,861,908	-7.421%
2026-07-09	8.7800	9.0900	8.6300	8.8700	+0.795%	11,355,718	-14.205%
2026-07-08	8.7200	9.2050	8.6100	8.8000	+0.457%	9,756,607	-13.523%
2026-07-07	8.9600	9.0099	8.3350	8.7600	-1.684%	11,232,609	-13.128%
2026-07-06	9.3000	9.5300	8.6300	8.9100	-5.614%	13,475,978	-14.590%
2026-07-02	9.2300	9.6000	9.0301	9.4400	+2.609%	14,674,825	-19.386%
2026-07-01	8.6450	9.3350	8.5100	9.2000	+5.083%	16,429,738	-17.283%
2026-06-30	8.8000	9.0000	8.5650	8.7550	-0.171%	9,299,169	-13.078%
2026-06-29	8.3600	9.0800	8.3335	8.7700	+0.689%	15,768,466	-13.227%
2026-06-26	7.7400	8.8500	7.6700	8.7100	+11.810%	41,198,290	-12.629%
2026-06-25	7.7000	7.8950	7.5100	7.7900	-0.128%	9,425,106	-2.311%
2026-06-24	7.3400	7.9650	7.2600	7.8000	+6.557%	16,529,679	-2.436%
2026-06-23	7.0500	7.6000	7.0000	7.3200	+1.385%	11,316,361	+3.962%
2026-06-22	7.4900	7.5500	7.1700	7.2200	-1.902%	9,888,330	+5.402%
2026-06-18	7.1500	7.4550	7.0300	7.3600	+5.293%	14,372,395	+3.397%
2026-06-17	6.7500	7.2500	6.7068	6.9900	+4.018%	13,199,303	+8.870%
2026-06-16	7.1200	7.2150	6.6850	6.7200	-5.750%	12,797,590	+13.244%
2026-06-15	7.2500	7.3400	7.0500	7.1300	+0.423%	8,140,230	+6.732%
2026-06-12	7.2400	7.3180	7.0400	7.1000	-1.389%	8,816,048	+7.183%
2026-06-11	6.9950	7.2600	6.9167	7.2000	+3.152%	8,611,273	+5.694%
2026-06-10	7.1600	7.4100	6.9800	6.9800	-3.724%	9,421,150	+9.026%
2026-06-09	7.2900	7.4400	6.9200	7.2500	+1.116%	12,672,982	+4.966%
2026-06-08	7.1200	7.3100	6.9700	7.1700	+3.613%	11,386,996	+6.137%
2026-06-05	7.1500	7.2900	6.7945	6.9200	-5.075%	13,818,426	+9.971%
2026-06-04	7.2100	7.4700	7.1225	7.2900	+1.532%	9,612,075	+4.390%
2026-06-03	7.2300	7.3000	7.0250	7.1800	-0.692%	8,968,001	+5.989%
2026-06-02	7.2400	7.2800	7.0200	7.2300	-0.138%	13,723,361	+5.256%
2026-06-01	7.3700	7.5150	7.1100	7.2400	-3.723%	20,423,935	+5.110%
2026-05-29	7.6500	7.6500	7.2300	7.5200	-2.591%	15,617,375	+1.197%
2026-05-28	7.8500	8.0901	7.6350	7.7200	-2.155%	12,625,870	-1.425%
2026-05-27	7.8900	8.2950	7.7850	7.8900	-0.379%	14,532,401	-3.549%
2026-05-26	7.2800	8.0300	7.2700	7.9200	+9.695%	19,077,233	-3.914%
2026-05-22	7.6200	7.6900	7.1500	7.2200	-6.718%	17,939,228	+5.402%
2026-05-21	7.8700	7.9000	7.2600	7.7400	-3.851%	21,526,585	-1.680%
2026-05-20	8.4200	8.6400	8.0350	8.0500	+3.737%	24,815,743	-5.466%
2026-05-19	7.9600	7.9600	7.3300	7.7600	-3.000%	17,956,277	-1.933%
2026-05-18	8.3442	8.5300	7.7400	8.0000	+0.376%	13,084,842	-4.875%
2026-05-15	8.0500	8.1400	7.8050	7.9700	-2.209%	11,347,555	-4.517%
2026-05-14	8.2400	8.4200	7.9220	8.1500	0.000%	9,402,569	-6.626%
2026-05-13	8.0100	8.3400	7.7800	8.1500	+0.369%	10,542,917	-6.626%
2026-05-12	7.9700	8.2150	7.8501	8.1200	+0.123%	9,900,490	-6.281%
2026-05-11	8.4350	8.6900	7.9300	8.1100	-4.700%	14,502,080	-6.165%
2026-05-08	7.8800	8.5600	7.5800	8.5100	+9.665%	16,203,767	-10.576%
2026-05-07	7.8150	8.1100	7.3600	7.7600	-7.399%	18,819,795	-1.933%
2026-05-06	7.7000	8.3900	7.6650	8.3800	+10.554%	19,637,733	-9.189%
2026-05-05	7.5400	7.7700	7.4300	7.5800	+2.019%	9,510,284	+0.396%
2026-05-04	7.1100	7.6200	7.0500	7.4300	+4.501%	11,849,934	+2.423%
2026-05-01	7.0500	7.2750	6.9400	7.1100	+0.141%	7,715,408	+7.032%
2026-04-30	6.9910	7.1800	6.9500	7.1000	+2.011%	6,536,515	+7.183%
2026-04-29	6.9300	6.9800	6.7300	6.9600	0.000%	9,274,435	+9.339%
2026-04-28	7.2500	7.2700	6.9100	6.9600	-4.527%	10,875,844	+9.339%
2026-04-27	7.3600	7.4999	7.0600	7.2900	-2.016%	11,101,576	+4.390%
2026-04-24	8.1600	8.2800	7.4100	7.4400	-9.158%	16,939,761	+2.285%
2026-04-23	7.9750	8.2650	7.8214	8.1900	+1.487%	9,775,089	-7.082%
2026-04-22	8.2700	8.3800	7.7500	8.0700	-0.370%	11,414,438	-5.700%
2026-04-21	8.3700	8.5600	7.9801	8.1000	-1.220%	13,169,735	-6.049%
2026-04-20	7.6600	8.3500	7.6500	8.2000	+6.494%	16,210,550	-7.195%
2026-04-17	7.2950	7.9000	7.2600	7.7000	+6.207%	21,520,488	-1.169%
2026-04-16	7.7700	7.8500	7.1200	7.2500	-6.812%	17,552,939	+4.966%
2026-04-15	7.5400	7.8050	7.3600	7.7800	+2.368%	10,524,604	-2.185%
2026-04-14	7.3300	7.8200	7.3250	7.6000	+4.110%	15,645,828	+0.132%
2026-04-13	7.3000	7.3600	7.0600	7.3000	+0.275%	9,619,742	+4.247%
2026-04-10	7.3500	7.5500	7.1000	7.2800	-2.674%	14,361,212	+4.533%
2026-04-09	7.0000	7.6400	6.9700	7.4800	+7.163%	21,609,774	+1.738%
2026-04-08	7.3000	7.4200	6.8000	6.9800	+1.749%	16,541,532	+9.026%
2026-04-07	6.9800	7.0000	6.6800	6.8600	-3.107%	12,979,133	+10.933%
2026-04-06	7.2700	7.6300	6.9900	7.0800	-3.014%	13,321,775	+7.486%
2026-04-02	6.8900	7.3500	6.8800	7.3000	+2.241%	14,223,093	+4.247%
2026-04-01	7.5500	7.8500	7.0100	7.1400	-6.910%	19,422,074	+6.583%
2026-03-31	7.1500	7.7550	7.0850	7.6700	+15.165%	24,131,981	-0.782%
2026-03-30	7.2200	7.2680	6.5700	6.6600	-9.756%	24,496,983	+14.264%
2026-03-27	7.3700	7.6500	7.1300	7.3800	0.000%	14,455,030	+3.117%
2026-03-26	7.9000	8.4300	7.2212	7.3800	-8.550%	27,582,988	+3.117%
2026-03-25	7.7500	8.3500	7.4500	8.0700	+8.833%	29,057,430	-5.700%
2026-03-24	9.0750	9.1499	6.5400	7.4150	-21.117%	86,945,591	+2.630%
2026-03-23	8.5350	9.5400	8.4600	9.4000	+10.980%	26,747,949	-19.043%
2026-03-20	8.9350	9.3200	8.4000	8.4700	-3.968%	31,631,004	-10.153%
2026-03-19	8.4100	8.8700	8.3450	8.8200	+3.037%	17,916,537	-13.719%
2026-03-18	8.0800	8.9200	8.0500	8.5600	+4.263%	22,457,360	-11.098%
2026-03-17	8.9250	9.3000	8.1200	8.2100	0.000%	28,677,320	-7.308%
2026-03-16	8.5200	8.6700	8.0220	8.2100	-2.145%	16,884,437	-7.308%
2026-03-13	8.2100	8.9100	8.2000	8.3900	+7.289%	30,623,281	-9.297%
2026-03-12	8.1300	8.2300	7.8100	7.8200	-5.441%	14,715,776	-2.685%
2026-03-11	8.0400	8.4000	7.8600	8.2700	+3.246%	17,270,122	-7.981%
2026-03-10	8.2200	8.3400	7.7700	8.0100	-5.207%	24,405,209	-4.994%
2026-03-09	8.2900	8.7899	8.0400	8.4500	-2.537%	25,645,691	-9.941%
2026-03-06	8.7800	9.1200	8.4950	8.6700	-3.237%	23,018,213	-12.226%
2026-03-05	9.0200	9.3600	8.8000	8.9600	-0.444%	19,354,311	-15.067%
2026-03-04	9.4500	9.6000	8.9300	9.0000	-10.000%	33,213,156	-15.444%
2026-03-03	10.0000	10.5800	9.8000	10.0000	-4.215%	28,355,595	-23.900%
2026-03-02	9.6400	10.9800	9.6300	10.4400	+6.748%	41,142,065	-27.107%
2026-02-27	9.4100	9.8000	8.8300	9.7800	+2.408%	30,439,546	-22.188%
2026-02-26	9.9100	9.9700	8.9800	9.5500	+0.105%	37,879,424	-20.314%
2026-02-25	12.1700	12.4300	9.3800	9.5400	-17.403%	80,762,303	-20.231%
2026-02-24	10.1500	12.2800	9.9500	11.5500	+17.497%	83,227,989	-34.113%
2026-02-23	9.9500	11.0000	9.5500	9.8300	+12.989%	86,446,045	-22.584%
2026-02-20	8.6300	9.2500	8.3200	8.7000	+1.045%	45,429,249	-12.529%
2026-02-19	8.0500	8.9450	7.6000	8.6100	+0.820%	55,341,117	-11.614%
2026-02-18	6.0600	8.6800	6.0600	8.5400	+41.860%	80,013,169	-10.890%
2026-02-17	6.2600	6.2800	5.9300	6.0200	+1.262%	14,622,580	+26.412%
2026-02-13	6.6200	7.3000	5.9400	5.9450	-10.196%	38,744,581	+28.007%
2026-02-12	6.5300	6.8700	6.4000	6.6200	+1.223%	13,447,555	+14.955%
2026-02-11	6.7200	6.7700	6.2800	6.5400	-0.305%	17,178,730	+16.361%
2026-02-10	6.9500	7.1366	6.5500	6.5600	-5.339%	22,095,548	+16.006%
2026-02-09	6.0500	7.0300	5.8201	6.9300	+14.545%	24,291,329	+9.812%
2026-02-06	5.7000	6.0750	5.6101	6.0500	+7.270%	18,255,907	+25.785%
2026-02-05	5.7200	5.9800	5.5800	5.6400	-4.082%	18,450,536	+34.929%
2026-02-04	6.2900	6.2900	5.6900	5.8800	-7.109%	21,454,505	+29.422%
2026-02-03	6.1450	6.5350	5.9500	6.3300	+3.263%	21,175,106	+20.221%
2026-02-02	6.2900	6.7500	5.9300	6.1300	-1.920%	24,656,726	+24.144%
2026-01-30	5.7750	6.4650	5.6700	6.2500	+5.753%	29,537,843	+21.760%
2026-01-29	6.1500	6.3500	5.7314	5.9100	-3.902%	24,761,958	+28.765%
2026-01-28	6.0100	6.2850	5.5400	6.1500	+3.361%	35,336,363	+23.740%
2026-01-27	5.9600	6.1300	5.5900	5.9500	-4.187%	38,640,654	+27.899%
2026-01-26	6.6600	6.7500	6.1600	6.2100	-3.721%	37,946,209	+22.544%
2026-01-23	7.3800	7.8755	6.4350	6.4500	-12.125%	75,850,201	+17.984%
2026-01-22	7.4500	8.2800	6.9000	7.3400	+6.069%	81,256,698	+3.678%
2026-01-21	6.2700	7.1000	5.7100	6.9200	+6.790%	96,029,548	+9.971%
2026-01-20	6.5400	7.9800	6.0800	6.4800	+17.391%	210,958,093	+17.438%
2026-01-16	4.7000	5.5800	4.3800	5.5200	+39.747%	182,288,197	+37.862%
2026-01-15	3.1400	3.9900	3.0700	3.9500	+30.795%	76,041,628	+92.658%
2026-01-14	2.9900	3.1000	2.8836	3.0200	+7.092%	45,593,470	+151.987%
2026-01-13	2.6800	2.9200	2.6200	2.8200	+8.880%	32,757,831	+169.858%
2026-01-12	2.3400	2.6200	2.2840	2.5900	+11.159%	16,884,932	+193.822%
2026-01-09	2.2600	2.4300	2.2600	2.3300	+4.018%	12,382,666	+226.609%
2026-01-08	2.1600	2.2800	2.1401	2.2400	+1.818%	7,680,885	+239.732%
2026-01-07	2.1600	2.2450	2.1400	2.2000	+2.804%	10,050,762	+245.909%
2026-01-06	2.1000	2.1800	2.0800	2.1400	+2.885%	8,866,393	+255.607%
2026-01-05	2.0500	2.0955	2.0300	2.0800	+2.970%	9,786,904	+265.865%
2026-01-02	2.0200	2.0700	1.9800	2.0200	+2.020%	10,371,960	+276.733%
2025-12-31	1.9800	2.0000	1.9500	1.9800	0.000%	9,884,836	+284.343%
2025-12-30	2.0400	2.0500	1.9700	1.9800	-2.941%	11,029,729	+284.343%
2025-12-29	2.1200	2.1400	2.0300	2.0400	-4.673%	12,086,486	+273.039%
2025-12-26	2.1400	2.1500	2.1000	2.1400	0.000%	7,221,023	+255.607%
2025-12-24	2.1200	2.1500	2.0900	2.1400	+1.905%	5,408,562	+255.607%
2025-12-23	2.2500	2.2500	2.0700	2.1000	-7.489%	14,973,830	+262.381%
2025-12-22	2.1200	2.2900	2.1100	2.2700	+9.135%	14,044,399	+235.242%
2025-12-19	2.0900	2.1400	2.0000	2.0800	-0.478%	41,733,177	+265.865%
2025-12-18	2.1300	2.1300	2.0700	2.0900	-0.948%	12,253,986	+264.115%
2025-12-17	2.1600	2.1700	2.0600	2.1100	-2.315%	15,754,117	+260.664%
2025-12-16	2.1900	2.2450	2.1400	2.1600	-2.703%	16,736,109	+252.315%
2025-12-15	2.4000	2.4200	2.1500	2.2200	-5.932%	16,577,797	+242.793%
2025-12-12	2.2900	2.5000	2.2500	2.3600	+7.763%	24,853,981	+222.458%
2025-12-11	2.3000	2.3100	2.1900	2.1900	-4.783%	8,346,475	+247.489%
2025-12-10	2.2300	2.3000	2.1700	2.3000	+3.604%	11,119,047	+230.870%
2025-12-09	2.2400	2.2700	2.1900	2.2200	-1.770%	8,504,693	+242.793%
2025-12-08	2.3100	2.4000	2.2500	2.2600	-1.310%	10,358,050	+236.726%
2025-12-05	2.3100	2.3200	2.2433	2.2900	-0.435%	6,845,958	+232.314%
2025-12-04	2.2000	2.3400	2.1611	2.3000	+4.545%	12,023,423	+230.870%
2025-12-03	2.0900	2.2000	2.0800	2.2000	+5.263%	12,406,445	+245.909%
2025-12-02	2.3300	2.3300	2.0600	2.0900	-9.130%	16,506,986	+264.115%
2025-12-01	2.3950	2.4600	2.2800	2.3000	-2.542%	19,433,655	+230.870%
2025-11-28	2.2950	2.4500	2.2500	2.3600	+10.798%	21,332,657	+222.458%
2025-11-26	2.1100	2.1600	2.0700	2.1300	+2.404%	8,487,399	+257.277%
2025-11-25	2.1800	2.1800	2.0500	2.0800	-3.256%	7,280,745	+265.865%
2025-11-24	2.1000	2.1500	2.0800	2.1500	+3.365%	9,439,627	+253.953%
2025-11-21	2.0300	2.1500	2.0100	2.0800	+2.970%	9,943,448	+265.865%
2025-11-20	2.1900	2.2400	2.0150	2.0200	-5.607%	11,715,766	+276.733%
2025-11-19	2.1200	2.2000	2.0912	2.1400	+1.905%	7,748,333	+255.607%
2025-11-18	2.0300	2.1500	2.0000	2.1000	+3.448%	10,010,977	+262.381%
2025-11-17	2.0800	2.1000	2.0000	2.0300	-2.404%	9,407,012	+274.877%
2025-11-14	1.9700	2.1300	1.9500	2.0800	+4.000%	7,172,759	+265.865%
2025-11-13	2.0300	2.0650	1.9700	2.0000	-2.913%	9,234,032	+280.500%
2025-11-12	2.1400	2.1500	2.0200	2.0600	-3.738%	7,106,731	+269.417%
2025-11-11	2.1500	2.1600	2.0800	2.1400	-0.926%	6,533,737	+255.607%
2025-11-10	2.1900	2.2200	2.1300	2.1600	+1.408%	7,213,778	+252.315%
2025-11-07	2.0800	2.1400	2.0000	2.1300	+0.472%	10,641,820	+257.277%
2025-11-06	2.1450	2.2100	2.1100	2.1200	-1.395%	7,458,969	+258.962%
2025-11-05	2.1900	2.2699	2.0650	2.1500	+3.365%	13,359,911	+253.953%
2025-11-04	2.2100	2.2300	2.0700	2.0800	-7.965%	11,338,588	+265.865%
2025-11-03	2.4000	2.4000	2.2500	2.2600	-5.833%	9,025,332	+236.726%
2025-10-31	2.3700	2.4351	2.3300	2.4000	+1.695%	6,813,932	+217.083%
2025-10-30	2.3800	2.4400	2.3500	2.3600	-2.479%	7,761,601	+222.458%
2025-10-29	2.5800	2.6000	2.4100	2.4200	-6.202%	8,159,850	+214.463%
2025-10-28	2.6500	2.6600	2.5700	2.5800	-3.008%	7,604,584	+194.961%
2025-10-27	2.5300	2.6700	2.5200	2.6600	+7.692%	13,196,591	+186.090%
2025-10-24	2.4500	2.5100	2.4200	2.4700	+3.347%	10,620,307	+208.097%
2025-10-23	2.3700	2.4100	2.3500	2.3900	+1.271%	5,539,610	+218.410%
2025-10-22	2.4200	2.4500	2.3000	2.3600	-3.279%	12,031,358	+222.458%
2025-10-21	2.4600	2.5000	2.4200	2.4400	-0.408%	7,132,669	+211.885%
2025-10-20	2.4100	2.4900	2.4100	2.4500	+2.083%	6,673,996	+210.612%
2025-10-17	2.5000	2.5200	2.4000	2.4000	-5.138%	9,172,462	+217.083%
2025-10-16	2.6000	2.6700	2.5100	2.5300	-1.938%	10,106,506	+200.791%
2025-10-15	2.5100	2.6000	2.5000	2.5800	+2.789%	9,663,916	+194.961%
2025-10-14	2.4300	2.5800	2.3800	2.5100	+1.210%	9,593,757	+203.187%
2025-10-13	2.3800	2.5000	2.3750	2.4800	+5.085%	10,903,200	+206.855%
2025-10-10	2.4600	2.4800	2.3600	2.3600	-3.279%	12,035,394	+222.458%
2025-10-09	2.5100	2.5400	2.4000	2.4400	-3.557%	12,706,433	+211.885%
2025-10-08	2.5200	2.6100	2.5000	2.5300	+1.200%	9,234,738	+200.791%
2025-10-07	2.5350	2.5700	2.4450	2.5000	-1.186%	9,610,046	+204.400%
2025-10-06	2.5500	2.6000	2.5150	2.5300	-0.394%	8,059,668	+200.791%
2025-10-03	2.5350	2.7500	2.4750	2.5400	+1.600%	15,352,094	+199.606%
2025-10-02	2.5000	2.5200	2.4200	2.5000	+0.806%	7,698,904	+204.400%
2025-10-01	2.4400	2.5300	2.4300	2.4800	+0.813%	7,888,927	+206.855%
2025-09-30	2.5700	2.5700	2.4100	2.4600	-4.280%	8,083,502	+209.350%
2025-09-29	2.5400	2.5800	2.5200	2.5700	+1.181%	4,856,174	+196.109%
2025-09-26	2.4400	2.5500	2.4400	2.5400	+3.252%	5,809,005	+199.606%
2025-09-25	2.4400	2.4700	2.3800	2.4600	-1.600%	7,281,705	+209.350%
2025-09-24	2.5900	2.6500	2.5000	2.5000	-3.475%	6,214,914	+204.400%
2025-09-23	2.6400	2.6700	2.5700	2.5900	-2.996%	8,164,941	+193.822%
2025-09-22	2.7200	2.7259	2.6200	2.6700	-2.198%	9,046,285	+185.019%
2025-09-19	2.8500	2.8600	2.7100	2.7300	-4.211%	20,002,177	+178.755%
2025-09-18	2.8100	2.9700	2.7900	2.8500	+3.261%	10,799,914	+167.018%
2025-09-17	2.8300	2.9400	2.7400	2.7600	-1.779%	11,659,406	+175.725%
2025-09-16	2.7800	2.9100	2.7400	2.8100	+2.555%	10,724,215	+170.819%
2025-09-15	2.6200	2.7500	2.5800	2.7400	+5.385%	27,014,294	+177.737%
2025-09-12	2.5800	2.6200	2.5400	2.6000	+0.386%	7,710,724	+192.692%
2025-09-11	2.5800	2.6700	2.5400	2.5900	+0.778%	9,984,325	+193.822%
2025-09-10	2.5600	2.5800	2.4900	2.5700	0.000%	10,381,934	+196.109%
2025-09-09	2.4200	2.6100	2.3500	2.5700	+6.639%	21,615,870	+196.109%
2025-09-08	2.4800	2.4850	2.3200	2.4100	+0.417%	11,531,512	+215.768%
2025-09-05	2.4100	2.4500	2.3700	2.4000	+0.418%	5,889,865	+217.083%
2025-09-04	2.3800	2.4000	2.2900	2.3900	+0.844%	6,341,027	+218.410%
2025-09-03	2.3900	2.4600	2.3400	2.3700	-0.420%	6,845,333	+221.097%
2025-09-02	2.3400	2.4700	2.3300	2.3800	+1.709%	8,459,592	+219.748%
2025-08-29	2.3400	2.4000	2.2900	2.3400	+0.429%	5,643,529	+225.214%
2025-08-28	2.3700	2.3900	2.2800	2.3300	-0.427%	6,463,824	+226.609%
2025-08-27	2.3800	2.4200	2.3200	2.3400	-1.681%	6,127,313	+225.214%
2025-08-26	2.3700	2.4250	2.3100	2.3800	+5.778%	11,949,473	+219.748%
2025-08-25	2.3100	2.3600	2.2300	2.2500	-2.597%	7,293,869	+238.222%
2025-08-22	2.2400	2.3500	2.2300	2.3100	+3.125%	9,560,449	+229.437%
2025-08-21	2.2200	2.2700	2.2100	2.2400	-0.885%	5,683,448	+239.732%
2025-08-20	2.2800	2.3221	2.1700	2.2600	-0.877%	7,531,587	+236.726%
2025-08-19	2.4400	2.4400	2.2600	2.2800	-6.173%	10,183,498	+233.772%
2025-08-18	2.5400	2.5500	2.3801	2.4300	-4.706%	12,142,506	+213.169%
2025-08-15	2.7200	2.7200	2.5400	2.5500	-5.904%	9,855,931	+198.431%
2025-08-14	2.7600	2.7900	2.6400	2.7100	-3.901%	9,757,685	+180.812%
2025-08-13	2.6300	2.9400	2.5500	2.8200	+14.170%	30,832,955	+169.858%
2025-08-12	2.4900	2.5400	2.4500	2.4700	0.000%	7,531,008	+208.097%
2025-08-11	2.4800	2.6353	2.4600	2.4700	+1.230%	9,044,756	+208.097%
2025-08-08	2.4150	2.4400	2.3800	2.4400	+1.455%	4,761,687	+211.885%
2025-08-07	2.3800	2.4384	2.3400	2.4050	+1.050%	7,918,140	+216.424%
2025-08-06	2.4200	2.4400	2.3300	2.3800	-1.245%	4,101,956	+219.748%
2025-08-05	2.4000	2.4600	2.3550	2.4100	0.000%	6,165,738	+215.768%
2025-08-04	2.3800	2.4500	2.3300	2.4100	+1.688%	6,545,479	+215.768%
2025-08-01	2.3700	2.4200	2.3350	2.3700	-3.659%	7,045,481	+221.097%
2025-07-31	2.5500	2.5709	2.4400	2.4600	-3.906%	7,941,890	+209.350%
2025-07-30	2.5800	2.6700	2.5400	2.5600	+0.787%	7,107,040	+197.266%
2025-07-29	2.6500	2.6729	2.5300	2.5400	-4.151%	7,129,451	+199.606%
2025-07-28	2.8900	2.9099	2.6500	2.6500	-7.343%	9,891,371	+187.170%
2025-07-25	3.0400	3.1100	2.8100	2.8600	-4.983%	19,865,491	+166.084%
2025-07-24	2.9900	3.0650	2.9000	3.0100	+0.669%	7,272,454	+152.824%
2025-07-23	2.7500	3.0100	2.7350	2.9900	+10.332%	11,886,407	+154.515%
2025-07-22	2.7000	2.7500	2.6500	2.7100	+1.119%	5,404,488	+180.812%
2025-07-21	2.7500	2.8000	2.6400	2.6800	-2.545%	6,106,860	+183.955%
2025-07-18	2.8900	2.9400	2.7300	2.7500	-2.827%	7,056,820	+176.727%
2025-07-17	2.7500	2.8700	2.7400	2.8300	+2.909%	7,246,529	+168.905%
2025-07-16	2.7700	2.8200	2.7100	2.7500	+0.365%	6,411,536	+176.727%
2025-07-15	2.9150	2.9500	2.7000	2.7400	-5.517%	6,767,053	+177.737%
2025-07-14	2.8050	2.9400	2.7800	2.9000	+3.203%	5,684,882	+162.414%
2025-07-11	2.8800	2.9500	2.8000	2.8100	-2.091%	6,042,113	+170.819%
2025-07-10	2.7700	2.9100	2.7400	2.8700	+2.867%	5,284,525	+165.157%
2025-07-09	2.7500	2.9100	2.7400	2.7900	+2.952%	7,894,698	+172.760%
2025-07-08	2.7600	2.7750	2.6800	2.7100	-0.368%	6,024,430	+180.812%
2025-07-07	2.8950	3.0000	2.7000	2.7200	0.000%	8,591,142	+179.779%
2025-07-03	2.7100	2.7500	2.6450	2.7200	+3.030%	3,275,284	+179.779%
2025-07-02	2.5600	2.7700	2.5500	2.6400	+2.724%	6,770,763	+188.258%
2025-07-01	2.6000	2.6900	2.5000	2.5700	-2.652%	5,305,955	+196.109%
2025-06-30	2.7400	2.7850	2.6200	2.6400	-2.222%	5,164,378	+188.258%
2025-06-27	2.7900	2.8050	2.6600	2.7000	-3.226%	15,458,460	+181.852%
2025-06-26	2.7500	2.8200	2.7400	2.7900	+1.087%	3,495,075	+172.760%
2025-06-25	2.8010	2.8010	2.6500	2.7600	-1.075%	5,272,418	+175.725%
2025-06-24	2.7900	2.8682	2.7650	2.7900	+1.087%	4,490,901	+172.760%
2025-06-23	2.8100	2.8700	2.6400	2.7600	-3.833%	6,737,564	+175.725%
2025-06-20	2.8600	2.9300	2.8300	2.8700	+1.056%	9,118,393	+165.157%
2025-06-18	2.8700	2.9600	2.8300	2.8400	0.000%	5,555,582	+167.958%
2025-06-17	3.1200	3.1200	2.7700	2.8400	-9.265%	9,589,183	+167.958%
2025-06-16	3.0800	3.2400	3.0400	3.1300	+1.954%	7,141,563	+143.131%
2025-06-13	3.0300	3.1550	3.0100	3.0700	-3.762%	16,731,763	+147.883%
2025-06-12	3.1900	3.3650	3.1700	3.1900	-1.543%	8,667,458	+138.558%
2025-06-11	3.3400	3.4000	3.2100	3.2400	-2.994%	8,691,229	+134.877%
2025-06-10	3.5000	3.7600	3.3300	3.3400	-2.907%	16,670,326	+127.844%
2025-06-09	3.2900	3.5300	3.2250	3.4400	+9.206%	25,901,082	+121.221%
2025-06-06	2.9500	3.3200	2.9500	3.1500	+8.621%	18,810,229	+141.587%
2025-06-05	2.9000	3.0150	2.8300	2.9000	-1.024%	7,131,326	+162.414%
2025-06-04	2.7500	2.9800	2.6600	2.9300	+8.118%	11,300,554	+159.727%
2025-06-03	2.7300	2.7900	2.6200	2.7100	+1.498%	8,402,949	+180.812%
2025-06-02	2.7650	2.8800	2.6500	2.6700	+0.376%	12,149,775	+185.019%
2025-05-30	2.6100	2.7100	2.5050	2.6600	+2.308%	9,458,734	+186.090%
2025-05-29	2.5000	2.6500	2.4600	2.6000	+5.691%	6,451,413	+192.692%
2025-05-28	2.5200	2.5600	2.4300	2.4600	-2.767%	4,323,726	+209.350%
2025-05-27	2.7100	2.7900	2.5200	2.5300	0.000%	7,734,039	+200.791%
2025-05-23	2.5900	2.6300	2.4700	2.5300	-5.597%	6,287,866	+200.791%
2025-05-22	2.6350	2.7500	2.5807	2.6800	+1.132%	8,131,319	+183.955%
2025-05-21	2.8600	2.9050	2.6400	2.6500	-8.621%	9,684,463	+187.170%
2025-05-20	2.8900	3.0550	2.7800	2.9000	+3.571%	12,477,412	+162.414%
2025-05-19	2.8300	2.8879	2.6650	2.8000	-1.408%	10,266,015	+171.786%
2025-05-16	2.6900	2.9100	2.6700	2.8400	+6.367%	8,765,491	+167.958%
2025-05-15	2.5100	2.7400	2.4663	2.6700	+7.229%	9,328,516	+185.019%
2025-05-14	2.5100	2.5900	2.3900	2.4900	-0.797%	9,771,713	+205.622%
2025-05-13	2.4200	2.6200	2.3280	2.5100	+6.356%	14,881,211	+203.187%
2025-05-12	2.2550	2.4600	2.2000	2.3600	+14.010%	12,700,737	+222.458%
2025-05-09	2.0950	2.2099	2.0300	2.0700	-0.957%	6,528,774	+267.633%
2025-05-08	1.9800	2.1700	1.9100	2.0900	+10.582%	17,767,206	+264.115%
2025-05-07	2.0050	2.0050	1.8300	1.8900	-5.970%	14,750,853	+302.646%
2025-05-06	2.1000	2.2699	1.9600	2.0100	-4.286%	22,458,377	+278.607%
2025-05-05	2.2700	2.4250	2.0000	2.1000	-17.323%	31,017,876	+262.381%
2025-05-02	2.5400	2.6300	2.5300	2.5400	+2.008%	3,797,006	+199.606%
2025-05-01	2.5400	2.5400	2.4300	2.4900	-0.797%	3,132,866	+205.622%
2025-04-30	2.4500	2.5100	2.4101	2.5100	+0.803%	3,470,591	+203.187%
2025-04-29	2.6200	2.6300	2.4800	2.4900	-5.323%	4,433,102	+205.622%
2025-04-28	2.6500	2.7800	2.5800	2.6300	+0.766%	3,701,124	+189.354%
2025-04-25	2.6700	2.6700	2.5500	2.6100	-2.974%	3,296,891	+191.571%
2025-04-24	2.7000	2.7300	2.6300	2.6900	0.000%	3,360,030	+182.900%
2025-04-23	2.8000	2.8700	2.6800	2.6900	0.000%	5,650,891	+182.900%
2025-04-22	2.5400	2.7500	2.5400	2.6900	+7.171%	6,178,131	+182.900%
2025-04-21	2.4500	2.5800	2.4050	2.5100	+1.619%	4,701,258	+203.187%
2025-04-17	2.4700	2.5000	2.3900	2.4700	-0.403%	4,706,743	+208.097%
2025-04-16	2.7300	2.7500	2.3900	2.4800	-10.791%	8,278,056	+206.855%
2025-04-15	2.9700	3.0300	2.7000	2.7800	-3.806%	8,829,074	+173.741%
2025-04-14	2.7000	3.0350	2.6900	2.8900	+9.886%	11,005,574	+163.322%
2025-04-11	2.4800	2.6450	2.4200	2.6300	+6.911%	6,870,630	+189.354%
2025-04-10	2.6000	2.6000	2.3800	2.4600	-5.385%	8,320,373	+209.350%
2025-04-09	2.4300	2.7350	2.3501	2.6000	+7.438%	10,055,765	+192.692%
2025-04-08	2.8300	2.8300	2.3801	2.4200	-11.029%	10,241,415	+214.463%
2025-04-07	2.7300	2.9400	2.5600	2.7200	-3.887%	12,850,664	+179.779%
2025-04-04	2.8900	2.9550	2.7400	2.8300	-4.714%	7,969,332	+168.905%
2025-04-03	2.9700	3.0600	2.9050	2.9700	-2.623%	6,034,479	+156.229%
2025-04-02	2.9600	3.1300	2.9000	3.0500	+3.041%	5,267,271	+149.508%
2025-04-01	3.0300	3.2600	2.9150	2.9600	-1.661%	6,401,510	+157.095%
2025-03-31	3.1100	3.1499	2.9200	3.0100	-4.140%	6,797,578	+152.824%
2025-03-28	3.4100	3.4700	3.0200	3.1400	-6.548%	8,811,592	+142.357%
2025-03-27	2.7800	3.3750	2.7800	3.3600	+20.863%	16,428,194	+126.488%
2025-03-26	2.7500	2.8000	2.7100	2.7800	+1.460%	4,359,577	+173.741%
2025-03-25	2.8300	2.8700	2.6900	2.7400	-3.860%	3,882,242	+177.737%
2025-03-24	2.7500	2.8850	2.7100	2.8500	+5.166%	4,478,205	+167.018%
2025-03-21	2.7100	2.7900	2.6800	2.7100	-1.455%	8,519,640	+180.812%
2025-03-20	2.7600	2.8400	2.7200	2.7500	-0.362%	3,520,949	+176.727%
2025-03-19	2.8000	2.8200	2.7000	2.7600	-1.779%	4,354,632	+175.725%
2025-03-18	2.8600	2.9000	2.7200	2.8100	-3.436%	4,136,290	+170.819%
2025-03-17	2.8700	3.0050	2.8350	2.9100	+1.394%	3,336,424	+161.512%
2025-03-14	2.9500	2.9800	2.7850	2.8700	-1.034%	3,708,790	+165.157%
2025-03-13	2.8400	3.0300	2.8350	2.9000	+1.045%	4,285,791	+162.414%
2025-03-12	2.8900	2.9800	2.8000	2.8700	+1.773%	3,436,578	+165.157%
2025-03-11	2.9000	2.9200	2.7300	2.8200	-3.093%	5,158,020	+169.858%
2025-03-10	2.9500	3.0558	2.8700	2.9100	-3.000%	5,942,263	+161.512%
2025-03-07	2.9500	3.0650	2.9100	3.0000	+0.334%	4,118,353	+153.667%
2025-03-06	3.0200	3.1600	2.9500	2.9900	-2.288%	3,991,789	+154.515%
2025-03-05	3.0500	3.1000	2.9300	3.0600	+1.325%	5,000,419	+148.693%
2025-03-04	2.8000	3.1700	2.7000	3.0200	+5.965%	8,908,388	+151.987%
2025-03-03	3.2020	3.2500	2.8000	2.8500	-13.374%	8,632,759	+167.018%
2025-02-28	3.1200	3.5100	3.0500	3.2900	+15.035%	13,118,185	+131.307%
2025-02-27	3.0000	3.1150	2.8400	2.8600	-4.667%	5,381,542	+166.084%
2025-02-26	3.1300	3.1600	2.9500	3.0000	-0.990%	4,280,755	+153.667%
2025-02-25	3.2000	3.2300	2.9500	3.0300	-5.901%	6,119,886	+151.155%
2025-02-24	3.4000	3.4400	3.2000	3.2200	-5.848%	4,231,900	+136.335%
2025-02-21	3.6600	3.7500	3.4000	3.4200	-6.044%	5,158,309	+122.515%
2025-02-20	3.8900	3.9300	3.5500	3.6400	-6.667%	6,349,219	+109.066%

.dark-mode .q611hj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q611hj{ color: #333333; background-color: white; border: 2px solid #333333; }IBRXImmunityBio, Inc. Common Stockstock NASDAQ

IBRX
ImmunityBio, Inc. Common Stock
stock NASDAQ