5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
-48.63%
3 MONTH PERFORMANCE
-32.56%
6 MONTH PERFORMANCE
-61.15%
YEAR-TO-DATE PERFORMANCE
-47.61%
1 YEAR PERFORMANCE
-43.32%
ImmunityBio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/12/2024 | $3.20 | $3.04 (-5%) | $3.38 | $2.97 | 9.95 M | $2.12 B |
| 12/11/2024 | $3.28 | $3.15 (-3.96%) | $3.45 | $3.06 | 28.65 M | $2.19 B |
| 12/10/2024 | $4.76 | $4.64 (-2.52%) | $4.85 | $4.61 | 2.97 M | $3.23 B |
| 12/09/2024 | $5.08 | $4.80 (-5.51%) | $5.12 | $4.79 | 3.93 M | $3.34 B |
| 12/06/2024 | $4.57 | $4.96 (8.53%) | $4.96 | $4.57 | 3.48 M | $3.45 B |
| 12/05/2024 | $4.80 | $4.57 (-4.79%) | $4.85 | $4.54 | 2.35 M | $3.18 B |
| 12/04/2024 | $4.60 | $4.74 (3.04%) | $4.75 | $4.58 | 3.04 M | $3.30 B |
| 12/03/2024 | $4.92 | $4.56 (-7.32%) | $4.98 | $4.56 | 3.98 M | $3.17 B |
| 12/02/2024 | $5.00 | $4.97 (-0.6%) | $5.13 | $4.86 | 4.24 M | $3.46 B |
| 11/29/2024 | $5.04 | $5.04 (0%) | $5.16 | $5.01 | 1.79 M | $3.51 B |
| 11/27/2024 | $5.20 | $5.10 (-1.92%) | $5.22 | $4.96 | 1.51 M | $3.55 B |
| 11/26/2024 | $4.98 | $5.12 (2.81%) | $5.18 | $4.85 | 2.99 M | $3.56 B |
| 11/25/2024 | $5.24 | $5.04 (-3.82%) | $5.43 | $5.01 | 3.16 M | $3.51 B |
| 11/22/2024 | $5.04 | $5.10 (1.19%) | $5.16 | $4.88 | 3.42 M | $3.55 B |
| 11/21/2024 | $4.91 | $5.04 (2.65%) | $5.15 | $4.84 | 3.37 M | $3.51 B |
| 11/20/2024 | $5.32 | $4.88 (-8.27%) | $5.33 | $4.80 | 5.06 M | $3.40 B |
| 11/19/2024 | $5.08 | $5.35 (5.31%) | $5.38 | $5.05 | 4.17 M | $3.72 B |
| 11/18/2024 | $4.50 | $5.01 (11.33%) | $5.04 | $4.45 | 4.71 M | $3.49 B |
| 11/15/2024 | $4.94 | $4.49 (-9.11%) | $4.94 | $4.43 | 5.14 M | $3.12 B |
| 11/14/2024 | $4.87 | $4.87 (0%) | $5.08 | $4.65 | 4.96 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 |