IBRX - ImmunityBio, Inc.
3
0.010 0.333%
Share volume: 4,124,543
Last Updated: 03-07-2025
Research and Development in Biotechnology (except Nanobiotechnology):
-0.45%
PREVIOUS CLOSE
CHG
CHG%
$2.99
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $2.95 | $2.95 | $3.07 | $3.07 | $2.91 | $2.91 | $3.00 | $3.00 | 4,124,543 | $4,106,207.00 |
| 03-06-2025 | $3.02 | $3.02 | $3.16 | $3.16 | $2.95 | $2.95 | $2.99 | $2.99 | 4,007,322 | $4,007,322.00 |
| 03-05-2025 | $3.05 | $3.05 | $3.10 | $3.10 | $2.93 | $2.93 | $3.06 | $3.06 | 5,015,886 | $5,015,886.00 |
| 03-04-2025 | $2.80 | $2.80 | $3.17 | $3.17 | $2.70 | $2.70 | $3.02 | $3.02 | 8,908,388 | $8,908,388.00 |
| 03-03-2025 | $3.20 | $3.20 | $3.25 | $3.25 | $2.80 | $2.80 | $2.85 | $2.85 | 8,632,759 | $8,632,759.00 |
| 02-28-2025 | $3.12 | $3.12 | $3.51 | $3.51 | $3.05 | $3.05 | $3.29 | $3.29 | 13,127,969 | $13,071,422.00 |
| 02-27-2025 | $3.00 | $3.00 | $3.12 | $3.12 | $2.84 | $2.84 | $2.86 | $2.86 | 5,396,572 | $5,396,572.00 |
| 02-26-2025 | $3.13 | $3.13 | $3.16 | $3.16 | $2.95 | $2.95 | $3.00 | $3.00 | 4,292,809 | $4,292,809.00 |
| 02-25-2025 | $3.20 | $3.20 | $3.23 | $3.23 | $2.95 | $2.95 | $3.03 | $3.03 | 6,135,857 | $6,135,857.00 |
| 02-24-2025 | $3.40 | $3.40 | $3.44 | $3.44 | $3.20 | $3.20 | $3.22 | $3.22 | 4,240,732 | $4,240,732.00 |