-
5 DAY PERFORMANCE
-8.33% -
1 MONTH PERFORMANCE
-1.16% -
3 MONTH PERFORMANCE
-46.38% -
6 MONTH PERFORMANCE
-40.28% -
YEAR-TO-DATE PERFORMANCE
-32.07% -
1 YEAR PERFORMANCE
+130.41%
ImmunityBio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.42 | $3.43 (0.29%) | $3.48 | $3.38 | 1.54 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 |
| 08/14/2024 | $3.76 | $3.88 (3.19%) | $3.98 | $3.52 | 5.23 M | $2.67 B |
| 08/13/2024 | $4.41 | $3.76 (-14.74%) | $4.43 | $3.56 | 8.34 M | $2.58 B |
| 08/12/2024 | $4.49 | $4.42 (-1.56%) | $4.61 | $4.37 | 3.20 M | $3.04 B |
| 08/09/2024 | $4.43 | $4.54 (2.48%) | $4.67 | $4.28 | 2.50 M | $3.12 B |
| 08/08/2024 | $4.20 | $4.35 (3.57%) | $4.43 | $4.19 | 2.11 M | $2.99 B |
| 08/07/2024 | $4.41 | $4.16 (-5.67%) | $4.45 | $4.12 | 2.58 M | $2.86 B |
| 08/06/2024 | $4.45 | $4.30 (-3.37%) | $4.77 | $4.29 | 3.62 M | $2.95 B |
| 08/05/2024 | $4.25 | $4.40 (3.53%) | $4.58 | $4.12 | 4.84 M | $3.02 B |
| 08/02/2024 | $4.60 | $4.68 (1.74%) | $4.77 | $4.45 | 3.37 M | $3.21 B |
| 08/01/2024 | $5.15 | $4.79 (-6.99%) | $5.20 | $4.56 | 4.39 M | $3.29 B |
| 07/31/2024 | $5.31 | $5.15 (-3.01%) | $5.41 | $5.12 | 3.90 M | $3.54 B |
| 07/30/2024 | $5.40 | $5.28 (-2.22%) | $5.55 | $5.25 | 2.37 M | $3.63 B |
| 07/29/2024 | $5.61 | $5.43 (-3.21%) | $5.63 | $5.32 | 2.60 M | $3.73 B |
| 07/26/2024 | $5.61 | $5.61 (0%) | $5.79 | $5.52 | 1.71 M | $3.85 B |
| 07/25/2024 | $5.34 | $5.49 (2.81%) | $5.72 | $5.33 | 2.50 M | $3.77 B |
| 07/24/2024 | $5.56 | $5.33 (-4.14%) | $5.68 | $5.27 | 2.82 M | $3.66 B |
| 07/23/2024 | $5.62 | $5.65 (0.53%) | $5.81 | $5.61 | 1.58 M | $3.88 B |
| 07/22/2024 | $5.85 | $5.71 (-2.39%) | $5.89 | $5.60 | 2.52 M | $3.92 B |
| 07/19/2024 | $5.93 | $5.79 (-2.36%) | $6.02 | $5.75 | 1.76 M | $3.98 B |
| 07/18/2024 | $6.15 | $5.98 (-2.76%) | $6.31 | $5.82 | 2.70 M | $4.11 B |
| 07/17/2024 | $6.36 | $6.13 (-3.62%) | $6.36 | $6.07 | 2.35 M | $4.21 B |
| 07/16/2024 | $6.45 | $6.40 (-0.78%) | $6.58 | $6.33 | 2.16 M | $4.40 B |
| 07/15/2024 | $6.67 | $6.36 (-4.65%) | $6.71 | $6.33 | 2.09 M | $4.37 B |
| 07/12/2024 | $6.77 | $6.62 (-2.22%) | $6.84 | $6.60 | 1.60 M | $4.55 B |
| 07/11/2024 | $6.73 | $6.70 (-0.45%) | $6.80 | $6.61 | 1.77 M | $4.60 B |
| 07/10/2024 | $6.42 | $6.58 (2.49%) | $6.58 | $6.42 | 1.13 M | $4.52 B |
| 07/09/2024 | $6.55 | $6.50 (-0.76%) | $6.62 | $6.37 | 1.12 M | $4.47 B |
| 07/08/2024 | $6.40 | $6.64 (3.75%) | $6.77 | $6.40 | 1.84 M | $4.56 B |
| 07/05/2024 | $6.17 | $6.36 (3.08%) | $6.38 | $6.14 | 1.30 M | $4.37 B |