-
5 DAY PERFORMANCE
-12.21% -
1 MONTH PERFORMANCE
+32.16% -
3 MONTH PERFORMANCE
+22.86% -
6 MONTH PERFORMANCE
-39.63% -
YEAR-TO-DATE PERFORMANCE
-2.59% -
1 YEAR PERFORMANCE
+19.56%
ImmunityBio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $4.87 | $4.87 (0%) | $5.08 | $4.65 | 4.95 M | $3.39 B |
| 11/13/2024 | $4.98 | $4.83 (-3.01%) | $5.05 | $4.81 | 4.15 M | $3.36 B |
| 11/12/2024 | $5.36 | $4.95 (-7.65%) | $5.44 | $4.57 | 10.31 M | $3.44 B |
| 11/11/2024 | $5.65 | $5.45 (-3.54%) | $5.88 | $5.11 | 5.13 M | $3.79 B |
| 11/08/2024 | $5.25 | $5.57 (6.1%) | $5.58 | $5.14 | 5.62 M | $3.83 B |
| 11/07/2024 | $5.39 | $5.30 (-1.67%) | $5.60 | $5.19 | 4.54 M | $3.64 B |
| 11/06/2024 | $5.59 | $5.42 (-3.04%) | $5.74 | $5.15 | 9.72 M | $3.72 B |
| 11/05/2024 | $5.11 | $5.44 (6.46%) | $5.54 | $5.00 | 5.00 M | $3.74 B |
| 11/04/2024 | $5.21 | $5.20 (-0.19%) | $5.31 | $4.96 | 3.99 M | $3.57 B |
| 11/01/2024 | $5.24 | $5.28 (0.76%) | $5.34 | $5.07 | 4.43 M | $3.63 B |
| 10/31/2024 | $5.51 | $5.21 (-5.44%) | $5.63 | $5.04 | 7.68 M | $3.58 B |
| 10/30/2024 | $5.45 | $5.64 (3.49%) | $6.08 | $5.30 | 9.34 M | $3.87 B |
| 10/29/2024 | $6.25 | $5.61 (-10.24%) | $6.33 | $5.52 | 12.38 M | $3.85 B |
| 10/28/2024 | $5.86 | $6.17 (5.29%) | $6.82 | $5.66 | 30.95 M | $4.24 B |
| 10/25/2024 | $4.94 | $5.32 (7.69%) | $7.48 | $4.70 | 64.84 M | $3.65 B |
| 10/24/2024 | $3.50 | $4.21 (20.29%) | $4.26 | $3.45 | 12.63 M | $2.89 B |
| 10/23/2024 | $3.64 | $3.46 (-4.95%) | $3.82 | $3.37 | 5.14 M | $2.38 B |
| 10/22/2024 | $3.52 | $3.49 (-0.85%) | $3.59 | $3.46 | 1.11 M | $2.40 B |
| 10/21/2024 | $3.51 | $3.55 (1.14%) | $3.56 | $3.42 | 1.65 M | $2.44 B |
| 10/18/2024 | $3.50 | $3.55 (1.43%) | $3.59 | $3.44 | 1.40 M | $2.44 B |
| 10/17/2024 | $3.73 | $3.44 (-7.77%) | $3.73 | $3.43 | 2.50 M | $2.36 B |
| 10/16/2024 | $3.70 | $3.71 (0.27%) | $3.78 | $3.60 | 1.92 M | $2.55 B |
| 10/15/2024 | $3.67 | $3.70 (0.82%) | $3.85 | $3.59 | 2.30 M | $2.54 B |
| 10/14/2024 | $3.60 | $3.72 (3.33%) | $3.74 | $3.55 | 1.86 M | $2.56 B |
| 10/11/2024 | $3.20 | $3.65 (14.06%) | $3.72 | $3.19 | 3.08 M | $2.51 B |
| 10/10/2024 | $3.30 | $3.23 (-2.12%) | $3.32 | $3.21 | 2.30 M | $2.22 B |
| 10/09/2024 | $3.49 | $3.32 (-4.87%) | $3.52 | $3.30 | 2.43 M | $2.28 B |
| 10/08/2024 | $3.45 | $3.52 (2.03%) | $3.62 | $3.44 | 1.19 M | $2.42 B |
| 10/07/2024 | $3.40 | $3.49 (2.65%) | $3.56 | $3.39 | 2.98 M | $2.40 B |
| 10/04/2024 | $3.42 | $3.43 (0.29%) | $3.48 | $3.38 | 1.55 M | $2.36 B |
| 10/03/2024 | $3.50 | $3.40 (-2.86%) | $3.53 | $3.37 | 2.19 M | $2.34 B |
| 10/02/2024 | $3.64 | $3.57 (-1.92%) | $3.68 | $3.55 | 1.71 M | $2.45 B |
| 10/01/2024 | $3.67 | $3.60 (-1.91%) | $3.72 | $3.54 | 2.34 M | $2.47 B |
| 09/30/2024 | $3.93 | $3.72 (-5.34%) | $3.94 | $3.70 | 2.14 M | $2.56 B |
| 09/27/2024 | $3.93 | $3.93 (0%) | $4.04 | $3.85 | 3.18 M | $2.70 B |
| 09/26/2024 | $3.63 | $3.90 (7.44%) | $3.91 | $3.56 | 2.35 M | $2.68 B |
| 09/25/2024 | $3.56 | $3.56 (0%) | $3.64 | $3.49 | 1.46 M | $2.45 B |
| 09/24/2024 | $3.47 | $3.60 (3.75%) | $3.64 | $3.39 | 2.31 M | $2.47 B |
| 09/23/2024 | $3.52 | $3.44 (-2.27%) | $3.53 | $3.35 | 2.89 M | $2.36 B |
| 09/20/2024 | $3.48 | $3.52 (1.15%) | $3.55 | $3.39 | 4.23 M | $2.42 B |
| 09/19/2024 | $3.51 | $3.48 (-0.85%) | $3.56 | $3.41 | 3.04 M | $2.39 B |
| 09/18/2024 | $3.32 | $3.42 (3.01%) | $3.63 | $3.29 | 3.43 M | $2.35 B |
| 09/17/2024 | $3.46 | $3.32 (-4.05%) | $3.54 | $3.23 | 2.89 M | $2.28 B |
| 09/16/2024 | $3.58 | $3.49 (-2.51%) | $3.65 | $3.42 | 2.19 M | $2.40 B |
| 09/13/2024 | $3.52 | $3.58 (1.7%) | $3.69 | $3.52 | 2.21 M | $2.46 B |
| 09/12/2024 | $3.61 | $3.49 (-3.32%) | $3.70 | $3.49 | 2.04 M | $2.40 B |
| 09/11/2024 | $3.70 | $3.62 (-2.16%) | $3.72 | $3.57 | 2.01 M | $2.49 B |
| 09/10/2024 | $3.55 | $3.62 (1.97%) | $3.70 | $3.42 | 3.17 M | $2.49 B |
| 09/09/2024 | $3.45 | $3.55 (2.9%) | $3.74 | $3.39 | 4.09 M | $2.44 B |
| 09/06/2024 | $3.47 | $3.38 (-2.59%) | $3.56 | $3.33 | 2.31 M | $2.32 B |
| 09/05/2024 | $3.70 | $3.45 (-6.76%) | $3.72 | $3.41 | 4.36 M | $2.37 B |
| 09/04/2024 | $3.66 | $3.70 (1.09%) | $3.79 | $3.58 | 2.79 M | $2.54 B |
| 09/03/2024 | $3.93 | $3.70 (-5.85%) | $3.95 | $3.66 | 3.12 M | $2.54 B |
| 08/30/2024 | $3.83 | $3.95 (3.13%) | $4.02 | $3.82 | 2.28 M | $2.71 B |
| 08/29/2024 | $4.07 | $3.80 (-6.63%) | $4.14 | $3.76 | 2.51 M | $2.61 B |
| 08/28/2024 | $4.18 | $4.06 (-2.87%) | $4.25 | $4.06 | 1.51 M | $2.79 B |
| 08/27/2024 | $4.20 | $4.19 (-0.24%) | $4.25 | $4.12 | 1.52 M | $2.88 B |
| 08/26/2024 | $4.27 | $4.21 (-1.41%) | $4.43 | $4.18 | 2.20 M | $2.89 B |
| 08/23/2024 | $4.26 | $4.25 (-0.23%) | $4.36 | $4.18 | 1.93 M | $2.92 B |
| 08/22/2024 | $4.38 | $4.16 (-5.02%) | $4.47 | $4.13 | 2.21 M | $2.86 B |
| 08/21/2024 | $4.00 | $4.40 (10%) | $4.42 | $3.97 | 3.62 M | $3.02 B |
| 08/20/2024 | $3.99 | $3.97 (-0.5%) | $4.15 | $3.94 | 2.22 M | $2.73 B |
| 08/19/2024 | $3.93 | $4.00 (1.78%) | $4.00 | $3.63 | 6.56 M | $2.75 B |
| 08/16/2024 | $4.01 | $4.01 (0%) | $4.09 | $3.88 | 2.34 M | $2.75 B |
| 08/15/2024 | $3.85 | $3.98 (3.38%) | $4.06 | $3.70 | 2.86 M | $2.73 B |