5 DAY PERFORMANCE
-8.00%
1 MONTH PERFORMANCE
-16.87%
3 MONTH PERFORMANCE
-3.83%
6 MONTH PERFORMANCE
-22.91%
YEAR-TO-DATE PERFORMANCE
+7.81%
1 YEAR PERFORMANCE
-45.67%
ImmunityBio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.84 | $2.90 (2.11%) | $3.03 | $2.84 | 4.25 M | $2.14 B |
| 03/12/2025 | $2.89 | $2.87 (-0.69%) | $2.98 | $2.80 | 3.43 M | $2.10 B |
| 03/11/2025 | $2.90 | $2.82 (-2.76%) | $2.92 | $2.73 | 5.16 M | $2.07 B |
| 03/10/2025 | $2.95 | $2.91 (-1.36%) | $3.06 | $2.87 | 5.95 M | $2.13 B |
| 03/07/2025 | $2.95 | $3.00 (1.69%) | $3.07 | $2.91 | 4.12 M | $2.20 B |
| 03/06/2025 | $3.02 | $2.99 (-0.99%) | $3.16 | $2.95 | 4.01 M | $2.19 B |
| 03/05/2025 | $3.05 | $3.06 (0.33%) | $3.10 | $2.93 | 5.02 M | $2.24 B |
| 03/04/2025 | $2.80 | $3.02 (7.86%) | $3.17 | $2.70 | 8.91 M | $2.21 B |
| 03/03/2025 | $3.20 | $2.85 (-10.94%) | $3.25 | $2.80 | 8.63 M | $2.09 B |
| 02/28/2025 | $3.12 | $3.29 (5.45%) | $3.51 | $3.05 | 13.13 M | $2.41 B |
| 02/27/2025 | $3.00 | $2.86 (-4.67%) | $3.12 | $2.84 | 5.40 M | $1.99 B |
| 02/26/2025 | $3.13 | $3.00 (-4.15%) | $3.16 | $2.95 | 4.29 M | $2.09 B |
| 02/25/2025 | $3.20 | $3.03 (-5.31%) | $3.23 | $2.95 | 6.14 M | $2.11 B |
| 02/24/2025 | $3.40 | $3.22 (-5.29%) | $3.44 | $3.20 | 4.24 M | $2.24 B |
| 02/21/2025 | $3.66 | $3.42 (-6.56%) | $3.75 | $3.40 | 5.17 M | $2.38 B |
| 02/20/2025 | $3.89 | $3.64 (-6.43%) | $3.93 | $3.55 | 6.35 M | $2.53 B |
| 02/19/2025 | $3.40 | $3.90 (14.71%) | $4.27 | $3.37 | 18.62 M | $2.71 B |
| 02/18/2025 | $3.64 | $3.35 (-7.97%) | $3.74 | $3.35 | 5.54 M | $2.33 B |
| 02/14/2025 | $3.38 | $3.62 (7.1%) | $3.93 | $3.36 | 9.76 M | $2.52 B |
| 02/13/2025 | $3.26 | $3.32 (1.84%) | $3.39 | $3.23 | 2.71 M | $2.31 B |
| 02/12/2025 | $3.07 | $3.24 (5.54%) | $3.28 | $3.07 | 3.02 M | $2.25 B |
| 02/11/2025 | $3.34 | $3.17 (-5.09%) | $3.35 | $3.15 | 3.77 M | $2.21 B |
| 02/10/2025 | $3.42 | $3.39 (-0.88%) | $3.44 | $3.27 | 3.39 M | $2.36 B |
| 02/07/2025 | $3.34 | $3.36 (0.6%) | $3.46 | $3.19 | 4.25 M | $2.34 B |
| 02/06/2025 | $3.20 | $3.31 (3.44%) | $3.32 | $3.13 | 3.35 M | $2.30 B |
| 02/05/2025 | $3.19 | $3.19 (0%) | $3.32 | $3.12 | 4.57 M | $2.22 B |
| 02/04/2025 | $3.18 | $3.19 (0.31%) | $3.24 | $3.12 | 2.70 M | $2.22 B |
| 02/03/2025 | $3.26 | $3.20 (-1.84%) | $3.31 | $3.11 | 4.47 M | $2.23 B |
| 01/31/2025 | $3.45 | $3.45 (0%) | $3.65 | $3.36 | 5.94 M | $2.40 B |
| 01/30/2025 | $3.18 | $3.47 (9.12%) | $3.49 | $3.08 | 6.26 M | $2.41 B |
| 01/29/2025 | $3.15 | $3.16 (0.32%) | $3.72 | $3.10 | 14.35 M | $2.20 B |
| 01/28/2025 | $3.12 | $3.08 (-1.28%) | $3.13 | $2.91 | 3.46 M | $2.14 B |
| 01/27/2025 | $3.07 | $3.13 (1.95%) | $3.27 | $3.06 | 7.53 M | $2.18 B |
| 01/24/2025 | $3.08 | $3.17 (2.92%) | $3.25 | $2.95 | 5.11 M | $2.21 B |
| 01/23/2025 | $3.22 | $3.12 (-3.11%) | $3.28 | $3.07 | 4.25 M | $2.17 B |
| 01/22/2025 | $3.23 | $3.22 (-0.31%) | $3.35 | $3.06 | 5.48 M | $2.24 B |
| 01/21/2025 | $2.97 | $3.22 (8.42%) | $3.25 | $2.82 | 7.65 M | $2.24 B |
| 01/17/2025 | $3.20 | $2.94 (-8.13%) | $3.30 | $2.93 | 11.81 M | $2.05 B |
| 01/16/2025 | $2.41 | $3.04 (26.14%) | $3.05 | $2.40 | 19.79 M | $2.12 B |
| 01/15/2025 | $2.44 | $2.39 (-2.05%) | $2.50 | $2.32 | 4.38 M | $1.66 B |
| 01/14/2025 | $2.49 | $2.32 (-6.83%) | $2.54 | $2.28 | 6.07 M | $1.61 B |
| 01/13/2025 | $2.42 | $2.48 (2.48%) | $2.53 | $2.34 | 5.56 M | $1.73 B |
| 01/10/2025 | $2.57 | $2.42 (-5.84%) | $2.60 | $2.38 | 6.35 M | $1.68 B |
| 01/08/2025 | $2.66 | $2.56 (-3.76%) | $2.72 | $2.55 | 3.92 M | $1.78 B |
| 01/07/2025 | $2.80 | $2.73 (-2.5%) | $2.88 | $2.67 | 4.14 M | $1.90 B |
| 01/06/2025 | $2.92 | $2.76 (-5.48%) | $2.98 | $2.76 | 4.85 M | $1.92 B |
| 01/03/2025 | $2.60 | $2.81 (8.08%) | $2.81 | $2.59 | 4.90 M | $1.96 B |
| 01/02/2025 | $2.58 | $2.57 (-0.39%) | $2.67 | $2.54 | 4.21 M | $1.79 B |
| 12/31/2024 | $2.71 | $2.56 (-5.54%) | $2.77 | $2.51 | 5.28 M | $1.78 B |
| 12/30/2024 | $2.75 | $2.68 (-2.55%) | $2.76 | $2.58 | 8.01 M | $1.86 B |
| 12/27/2024 | $2.69 | $2.78 (3.35%) | $2.86 | $2.63 | 8.06 M | $1.93 B |
| 12/26/2024 | $2.58 | $2.69 (4.26%) | $2.76 | $2.55 | 4.48 M | $1.87 B |
| 12/24/2024 | $2.70 | $2.63 (-2.59%) | $2.75 | $2.60 | 2.02 M | $1.83 B |
| 12/23/2024 | $2.62 | $2.67 (1.91%) | $2.69 | $2.50 | 3.69 M | $1.86 B |
| 12/20/2024 | $2.66 | $2.62 (-1.5%) | $2.71 | $2.61 | 7.89 M | $1.82 B |
| 12/19/2024 | $2.75 | $2.67 (-2.91%) | $2.75 | $2.65 | 4.23 M | $1.86 B |
| 12/18/2024 | $2.81 | $2.65 (-5.69%) | $2.85 | $2.61 | 5.59 M | $1.84 B |
| 12/17/2024 | $3.00 | $2.83 (-5.67%) | $3.03 | $2.82 | 10.25 M | $1.97 B |
| 12/16/2024 | $2.91 | $3.06 (5.15%) | $3.18 | $2.85 | 10.20 M | $2.13 B |
| 12/13/2024 | $3.08 | $2.87 (-6.82%) | $3.13 | $2.82 | 8.88 M | $2.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
