IBRX - ImmunityBio, Inc.
8.2
0.500 6.098%
Share volume: 16,113,683
Last Updated: 04-20-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$7.70
0.50
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $7.66 | $7.66 | $8.35 | $8.35 | $7.65 | $7.65 | $8.20 | $8.20 | 16,113,683 | $16,113,683.00 |
| 04-17-2026 | $7.30 | $7.30 | $7.90 | $7.90 | $7.26 | $7.26 | $7.70 | $7.70 | 21,520,488 | $21,520,488.00 |
| 04-16-2026 | $7.77 | $7.77 | $7.85 | $7.85 | $7.12 | $7.12 | $7.25 | $7.25 | 17,552,938 | $17,552,938.00 |
| 04-15-2026 | $7.54 | $7.54 | $7.81 | $7.81 | $7.36 | $7.36 | $7.78 | $7.78 | 10,524,603 | $10,524,603.00 |
| 04-14-2026 | $7.33 | $7.33 | $7.82 | $7.82 | $7.33 | $7.33 | $7.60 | $7.60 | 15,645,827 | $15,645,827.00 |
| 04-13-2026 | $7.30 | $7.30 | $7.36 | $7.36 | $7.06 | $7.06 | $7.30 | $7.30 | 9,619,742 | $9,619,742.00 |
| 04-10-2026 | $7.35 | $7.35 | $7.55 | $7.55 | $7.10 | $7.10 | $7.28 | $7.28 | 14,361,221 | $14,361,221.00 |
| 04-09-2026 | $7.00 | $7.00 | $7.64 | $7.64 | $6.97 | $6.97 | $7.48 | $7.48 | 21,588,055 | $21,588,055.00 |
| 04-08-2026 | $7.30 | $7.30 | $7.42 | $7.42 | $6.80 | $6.80 | $6.98 | $6.98 | 16,541,531 | $16,541,531.00 |
| 04-07-2026 | $6.98 | $6.98 | $7.00 | $7.00 | $6.68 | $6.68 | $6.86 | $6.86 | 12,979,132 | $12,979,132.00 |