IBRX - ImmunityBio, Inc.
9
-1.000 -11.111%
Share volume: 32,792,651
Last Updated: 03-04-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.44%
PREVIOUS CLOSE
CHG
CHG%
$10.00
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $9.45 | $9.45 | $9.60 | $9.60 | $8.93 | $8.93 | $9.00 | $9.00 | 32,792,651 | $32,792,651.00 |
| 03-03-2026 | $10.00 | $10.00 | $10.58 | $10.58 | $9.80 | $9.80 | $10.00 | $10.00 | 28,355,595 | $25,946,895.00 |
| 03-02-2026 | $9.64 | $9.64 | $10.98 | $10.98 | $9.63 | $9.63 | $10.44 | $10.44 | 41,106,666 | $41,106,666.00 |
| 02-27-2026 | $9.41 | $9.41 | $9.80 | $9.80 | $8.83 | $8.83 | $9.78 | $9.78 | 30,440,201 | $30,440,201.00 |
| 02-26-2026 | $9.91 | $9.91 | $9.97 | $9.97 | $8.98 | $8.98 | $9.55 | $9.55 | 37,880,583 | $37,880,583.00 |
| 02-25-2026 | $12.17 | $12.17 | $12.43 | $12.43 | $9.38 | $9.38 | $9.54 | $9.54 | 80,841,117 | $80,841,117.00 |
| 02-24-2026 | $10.15 | $10.15 | $12.28 | $12.28 | $9.95 | $9.95 | $11.55 | $11.55 | 83,228,842 | $83,228,842.00 |
| 02-23-2026 | $9.95 | $9.95 | $11.00 | $11.00 | $9.55 | $9.55 | $9.83 | $9.83 | 86,445,140 | $86,445,140.00 |
| 02-20-2026 | $8.63 | $8.63 | $9.25 | $9.25 | $8.32 | $8.32 | $8.70 | $8.70 | 45,429,249 | $45,429,249.00 |
| 02-19-2026 | $8.05 | $8.05 | $8.95 | $8.95 | $7.60 | $7.60 | $8.61 | $8.61 | 55,342,178 | $55,342,178.00 |