MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBRX — ImmunityBio, Inc. Common Stock
NasdaqImmunityBio, Inc. Common Stock
$10.29
+1.01(+10.83%)
- O
- 9.39
- H
- 10.55
- L
- 9.39
- V
- 30.9M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.29
Period Return+282.34%
Period High$12.43
Period Low$1.83
Avg Daily Volume15.55M
Total Trading Days365
IBRX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.39 | $10.55 | $9.39 | $10.29 | +$1.01 | +10.83% | 30,902,752 | $10.23 | $9.39 $10.55 |
| Oct 1, 2026 | $9.28 | $9.40 | $9.07 | $9.28 | $-0.16 | -1.69% | 12,313,715 | $9.25 | $9.07 $9.40 |
| Sep 30, 2026 | $8.92 | $10.09 | $8.90 | $9.44 | +$0.61 | +6.91% | 27,286,818 | $9.65 | $8.90 $10.09 |
| Sep 29, 2026 | $8.52 | $8.88 | $8.52 | $8.83 | +$0.31 | +3.64% | 8,366,558 | $8.77 | $8.52 $8.88 |
| Sep 28, 2026 | $8.39 | $8.98 | $8.26 | $8.52 | +$0.08 | +0.95% | 10,413,580 | $8.64 | $8.26 $8.98 |
| Sep 25, 2026 | $8.76 | $8.84 | $8.41 | $8.44 | $-0.20 | -2.31% | 5,819,350 | $8.52 | $8.41 $8.84 |
| Sep 24, 2026 | $8.50 | $8.68 | $8.31 | $8.64 | +$0.01 | +0.12% | 8,980,028 | $8.50 | $8.31 $8.68 |
| Sep 23, 2026 | $9.26 | $9.29 | $8.60 | $8.63 | $-0.66 | -7.10% | 13,954,481 | $8.74 | $8.60 $9.29 |
| Sep 22, 2026 | $8.45 | $9.48 | $8.37 | $9.29 | +$0.84 | +9.94% | 21,133,175 | $9.14 | $8.37 $9.48 |
| Sep 21, 2026 | $8.72 | $8.87 | $8.26 | $8.45 | $-0.03 | -0.35% | 12,238,177 | $8.44 | $8.26 $8.87 |
| Sep 18, 2026 | $8.46 | $8.53 | $8.20 | $8.48 | +$0.02 | +0.24% | 18,428,898 | $8.44 | $8.20 $8.53 |
| Sep 17, 2026 | $8.14 | $8.80 | $8.12 | $8.46 | +$0.55 | +6.95% | 19,159,327 | $8.52 | $8.12 $8.80 |
| Sep 16, 2026 | $8.14 | $8.30 | $7.76 | $7.91 | $-0.23 | -2.83% | 9,204,976 | $7.96 | $7.76 $8.30 |
| Sep 15, 2026 | $8.32 | $8.34 | $7.85 | $8.14 | $-0.23 | -2.75% | 8,897,351 | $8.05 | $7.85 $8.34 |
| Sep 14, 2026 | $7.89 | $8.40 | $7.87 | $8.37 | +$0.46 | +5.82% | 8,997,001 | $8.22 | $7.87 $8.40 |
| Sep 11, 2026 | $7.80 | $8.35 | $7.80 | $7.91 | +$0.19 | +2.46% | 12,468,768 | $8.12 | $7.80 $8.35 |
| Sep 10, 2026 | $7.87 | $7.89 | $7.64 | $7.72 | $-0.34 | -4.22% | 8,805,735 | $7.74 | $7.64 $7.89 |
| Sep 9, 2026 | $8.22 | $8.36 | $7.88 | $8.06 | $-0.23 | -2.77% | 9,488,938 | $8.06 | $7.88 $8.36 |
| Sep 8, 2026 | $8.00 | $8.37 | $7.93 | $8.29 | +$0.21 | +2.60% | 7,741,309 | $8.23 | $7.93 $8.37 |
| Sep 4, 2026 | $8.08 | $8.24 | $8.01 | $8.08 | $-0.11 | -1.34% | 4,330,218 | $8.10 | $8.01 $8.24 |
| Sep 3, 2026 | $8.00 | $8.21 | $7.88 | $8.19 | +$0.24 | +3.02% | 5,271,738 | $8.06 | $7.88 $8.21 |
| Sep 2, 2026 | $7.95 | $8.28 | $7.76 | $7.95 | +$0.08 | +1.02% | 7,195,306 | $7.94 | $7.76 $8.28 |
| Sep 1, 2026 | $7.82 | $7.99 | $7.73 | $7.87 | $-0.08 | -1.01% | 6,465,675 | $7.88 | $7.73 $7.99 |
| Aug 31, 2026 | $7.88 | $8.02 | $7.84 | $7.95 | $-0.10 | -1.24% | 6,881,642 | $7.93 | $7.84 $8.02 |
| Aug 28, 2026 | $8.31 | $8.32 | $7.95 | $8.05 | $-0.35 | -4.17% | 7,980,048 | $8.09 | $7.95 $8.32 |
| Aug 27, 2026 | $8.24 | $8.76 | $8.18 | $8.40 | +$0.15 | +1.82% | 12,311,454 | $8.52 | $8.18 $8.76 |
| Aug 26, 2026 | $8.17 | $8.40 | $8.07 | $8.25 | +$0.06 | +0.73% | 9,446,460 | $8.24 | $8.07 $8.40 |
| Aug 25, 2026 | $7.69 | $8.23 | $7.68 | $8.19 | +$0.61 | +8.05% | 11,547,393 | $8.03 | $7.68 $8.23 |
| Aug 24, 2026 | $7.68 | $7.72 | $7.46 | $7.58 | $-0.21 | -2.70% | 5,671,527 | $7.58 | $7.46 $7.72 |
| Aug 21, 2026 | $7.85 | $7.95 | $7.60 | $7.79 | $-0.05 | -0.64% | 7,619,706 | $7.79 | $7.60 $7.95 |