ImmunityBio, Inc.IBRXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $5.78 | $6.47 | $5.67 | $6.25 | 29.54M |
| 1/29/2026 | $6.15 | $6.35 | $5.73 | $5.91 | 24.76M |
| 1/28/2026 | $6.01 | $6.29 | $5.54 | $6.15 | 35.34M |
| 1/27/2026 | $5.96 | $6.13 | $5.59 | $5.95 | 38.64M |
| 1/26/2026 | $6.66 | $6.75 | $6.16 | $6.21 | 37.94M |
| 1/23/2026 | $7.38 | $7.88 | $6.44 | $6.45 | 75.85M |
| 1/22/2026 | $7.45 | $8.28 | $6.90 | $7.34 | 81.26M |
| 1/21/2026 | $6.27 | $7.10 | $5.71 | $6.92 | 96.09M |
| 1/20/2026 | $6.54 | $7.98 | $6.08 | $6.48 | 211.05M |
| 1/16/2026 | $4.70 | $5.58 | $4.38 | $5.52 | 182.35M |
| 1/15/2026 | $3.14 | $3.99 | $3.07 | $3.95 | 76.07M |
| 1/14/2026 | $2.99 | $3.10 | $2.88 | $3.02 | 45.61M |
| 1/13/2026 | $2.68 | $2.92 | $2.62 | $2.82 | 32.79M |
| 1/12/2026 | $2.34 | $2.62 | $2.28 | $2.59 | 16.89M |
| 1/9/2026 | $2.26 | $2.43 | $2.26 | $2.33 | 12.51M |
| 1/8/2026 | $2.16 | $2.28 | $2.14 | $2.24 | 7.69M |
| 1/7/2026 | $2.16 | $2.25 | $2.14 | $2.20 | 10.05M |
| 1/6/2026 | $2.10 | $2.18 | $2.08 | $2.14 | 8.87M |
| 1/5/2026 | $2.05 | $2.10 | $2.03 | $2.08 | 9.79M |
| 1/2/2026 | $2.02 | $2.07 | $1.98 | $2.02 | 10.37M |
| 12/31/2025 | $1.98 | $2.00 | $1.95 | $1.98 | 9.89M |
| 12/30/2025 | $2.04 | $2.05 | $1.97 | $1.98 | 11.02M |
| 12/29/2025 | $2.12 | $2.14 | $2.03 | $2.04 | 12.09M |
| 12/26/2025 | $2.14 | $2.15 | $2.10 | $2.14 | 7.22M |
| 12/24/2025 | $2.12 | $2.15 | $2.09 | $2.14 | 5.41M |
| 12/23/2025 | $2.25 | $2.25 | $2.07 | $2.10 | 14.98M |
| 12/22/2025 | $2.12 | $2.29 | $2.11 | $2.27 | 14.05M |
| 12/19/2025 | $2.09 | $2.14 | $2.00 | $2.08 | 41.73M |
| 12/18/2025 | $2.13 | $2.13 | $2.07 | $2.09 | 12.26M |
| 12/17/2025 | $2.16 | $2.17 | $2.06 | $2.11 | 15.76M |
| 12/16/2025 | $2.19 | $2.25 | $2.14 | $2.16 | 16.74M |
| 12/15/2025 | $2.40 | $2.42 | $2.15 | $2.22 | 16.58M |
| 12/12/2025 | $2.29 | $2.50 | $2.25 | $2.36 | 24.86M |
| 12/11/2025 | $2.30 | $2.31 | $2.19 | $2.19 | 8.35M |
| 12/10/2025 | $2.23 | $2.30 | $2.17 | $2.30 | 11.12M |
| 12/9/2025 | $2.24 | $2.27 | $2.19 | $2.22 | 8.50M |
| 12/8/2025 | $2.31 | $2.40 | $2.25 | $2.26 | 10.36M |
| 12/5/2025 | $2.31 | $2.32 | $2.24 | $2.29 | 6.85M |
| 12/4/2025 | $2.20 | $2.34 | $2.16 | $2.30 | 12.03M |
| 12/3/2025 | $2.09 | $2.20 | $2.08 | $2.20 | 12.41M |
| 12/2/2025 | $2.33 | $2.33 | $2.06 | $2.09 | 16.51M |
| 12/1/2025 | $2.40 | $2.46 | $2.28 | $2.30 | 19.44M |
| 11/28/2025 | $2.30 | $2.45 | $2.25 | $2.36 | 21.34M |
| 11/26/2025 | $2.11 | $2.16 | $2.07 | $2.13 | 8.49M |
| 11/25/2025 | $2.18 | $2.18 | $2.05 | $2.08 | 7.28M |
| 11/24/2025 | $2.10 | $2.15 | $2.08 | $2.15 | 9.44M |
| 11/21/2025 | $2.03 | $2.15 | $2.01 | $2.08 | 9.95M |
| 11/20/2025 | $2.19 | $2.24 | $2.02 | $2.02 | 11.72M |
| 11/19/2025 | $2.12 | $2.20 | $2.09 | $2.14 | 7.75M |
| 11/18/2025 | $2.03 | $2.15 | $2.00 | $2.10 | 10.01M |
| 11/17/2025 | $2.08 | $2.10 | $2.00 | $2.03 | 9.41M |
| 11/14/2025 | $1.97 | $2.13 | $1.95 | $2.08 | 7.17M |
| 11/13/2025 | $2.03 | $2.07 | $1.97 | $2.00 | 9.23M |
| 11/12/2025 | $2.14 | $2.15 | $2.02 | $2.06 | 7.11M |
| 11/11/2025 | $2.15 | $2.16 | $2.08 | $2.14 | 6.53M |
| 11/10/2025 | $2.19 | $2.22 | $2.13 | $2.16 | 7.21M |
| 11/7/2025 | $2.08 | $2.14 | $2.00 | $2.13 | 10.64M |
| 11/6/2025 | $2.15 | $2.21 | $2.11 | $2.12 | 7.46M |
| 11/5/2025 | $2.19 | $2.27 | $2.07 | $2.15 | 13.36M |
| 11/4/2025 | $2.21 | $2.23 | $2.07 | $2.08 | 11.34M |