IBRX
IMMUNITYBIO (IBRX)
NASDAQ
$10.33+$1.05 (+11.31%)
Price as of Oct 02, 2026 6:16 PM EDT
  • $9.8B
    Market Cap
  • 271.20%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +17.92%
    Low Price$7.72
    High Price$9.44
  • 3 Months
    +0.87%
    Low Price$6.83
    High Price$9.44
  • 1 Year
    +271.20%
    Low Price$1.98
    High Price$11.55
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
9.28
9.40
9.07
9.28
-1.69%
12,313,714
09/30/2026
8.92
10.09
8.90
9.44
+6.91%
27,287,318
09/29/2026
8.52
8.88
8.52
8.83
+3.64%
8,366,558
09/28/2026
8.39
8.98
8.26
8.52
+0.95%
10,413,392
09/25/2026
8.76
8.84
8.41
8.44
-2.31%
5,819,350
09/24/2026
8.50
8.68
8.31
8.64
+0.12%
8,980,006
09/23/2026
9.26
9.29
8.60
8.63
-7.10%
13,954,480
09/22/2026
8.45
9.48
8.37
9.29
+9.94%
21,133,175
09/21/2026
8.72
8.87
8.26
8.45
-0.35%
12,238,176
09/18/2026
8.46
8.53
8.20
8.48
+0.24%
18,441,256
09/17/2026
8.14
8.80
8.12
8.46
+6.95%
19,159,326
09/16/2026
8.14
8.30
7.76
7.91
-2.83%
9,204,975
09/15/2026
8.32
8.34
7.85
8.14
-2.75%
8,949,305
09/14/2026
7.89
8.40
7.87
8.37
+5.82%
9,158,261
09/11/2026
7.80
8.35
7.80
7.91
+2.46%
12,468,768
09/10/2026
7.87
7.89
7.64
7.72
-4.22%
8,805,679
09/09/2026
8.22
8.36
7.88
8.06
-2.77%
9,488,937
09/08/2026
8.00
8.37
7.93
8.29
+2.60%
7,735,641
09/04/2026
8.08
8.24
8.01
8.08
-1.34%
4,330,218
09/03/2026
8.00
8.21
7.88
8.19
+3.02%
5,271,738
09/02/2026
7.95
8.28
7.76
7.95
+1.02%
7,228,321
09/01/2026
7.82
7.99
7.73
7.87
-1.01%
6,465,675
08/31/2026
7.88
8.02
7.84
7.95
-1.24%
6,881,641
08/28/2026
8.31
8.32
7.95
8.05
-4.17%
7,980,048
08/27/2026
8.24
8.76
8.18
8.40
+1.82%
12,311,454
08/26/2026
8.17
8.40
8.07
8.25
+0.73%
9,446,459
08/25/2026
7.69
8.23
7.68
8.19
+8.05%
11,547,392
08/24/2026
7.68
7.72
7.46
7.58
-2.70%
5,671,527
08/21/2026
7.85
7.95
7.60
7.79
-0.64%
7,619,706
08/20/2026
7.90
8.00
7.74
7.84
-3.57%
8,099,182
08/19/2026
8.08
8.27
7.94
8.13
+5.31%
13,063,676
08/18/2026
7.79
7.83
7.54
7.72
-2.53%
5,413,300
08/17/2026
7.55
7.95
7.44
7.92
+4.62%
6,816,455
08/14/2026
7.59
7.59
7.43
7.57
-1.05%
4,912,668
08/13/2026
7.80
7.96
7.59
7.65
-1.16%
6,006,747
08/12/2026
7.71
7.82
7.60
7.74
+1.84%
5,339,992
08/11/2026
7.54
7.66
7.48
7.60
+1.47%
5,033,017
08/10/2026
7.51
7.70
7.42
7.49
-1.96%
6,001,568
08/07/2026
7.40
7.65
7.25
7.64
+4.37%
9,390,077
08/06/2026
7.24
7.49
7.19
7.32
+0.97%
7,786,658
08/05/2026
6.96
7.41
6.94
7.25
+4.32%
11,506,544
08/04/2026
6.76
7.26
6.70
6.95
-2.80%
19,006,776
08/04/2026
-$0.08 Earnings
08/03/2026
7.18
7.42
7.10
7.15
-0.28%
8,755,817
07/31/2026
7.45
7.62
7.10
7.17
-3.76%
9,319,004
07/30/2026
7.22
7.47
7.00
7.45
+9.08%
11,162,019
07/29/2026
6.98
7.13
6.74
6.83
-2.01%
8,723,319
07/28/2026
6.93
6.99
6.65
6.97
-0.29%
11,882,140
07/27/2026
7.25
7.37
6.90
6.99
-1.55%
10,517,948
07/24/2026
7.40
7.45
7.06
7.10
-4.05%
8,524,632
07/23/2026
7.36
7.57
7.33
7.40
-1.46%
6,132,647
07/22/2026
7.95
8.10
7.50
7.51
-6.94%
8,880,733
07/21/2026
7.58
8.14
7.54
8.07
+7.67%
8,623,911
07/20/2026
7.66
7.79
7.43
7.50
-2.41%
7,238,607
07/17/2026
7.28
7.79
7.26
7.68
+3.09%
9,025,350
07/16/2026
7.61
7.66
7.33
7.45
-3.62%
7,706,316
07/15/2026
7.75
7.87
7.56
7.73
-1.90%
6,702,000
07/14/2026
7.83
7.99
7.65
7.88
+1.16%
7,396,267
07/13/2026
8.05
8.16
7.73
7.79
-5.23%
9,894,898
07/10/2026
8.92
8.92
8.05
8.22
-7.33%
12,861,908
07/09/2026
8.78
9.09
8.63
8.87
+0.80%
11,355,717
07/08/2026
8.72
9.21
8.61
8.80
+0.46%
9,756,607
07/07/2026
8.96
9.01
8.34
8.76
-1.68%
11,232,609
07/06/2026
9.30
9.53
8.63
8.91
-5.61%
13,475,977
07/02/2026
9.23
9.60
9.03
9.44
+2.61%
14,674,825
07/01/2026
8.65
9.34
8.51
9.20
+5.08%
16,429,737
06/30/2026
8.80
9.00
8.57
8.76
-0.17%
9,299,169
06/29/2026
8.36
9.08
8.33
8.77
+0.69%
15,768,466
06/26/2026
7.74
8.85
7.67
8.71
+11.81%
41,198,290
06/25/2026
7.70
7.90
7.51
7.79
-0.13%
9,425,105
06/24/2026
7.34
7.97
7.26
7.80
+6.56%
16,529,679
06/23/2026
7.05
7.60
7.00
7.32
+1.39%
11,316,360
06/22/2026
7.49
7.55
7.17
7.22
-1.90%
9,888,330
06/18/2026
7.15
7.46
7.03
7.36
+5.29%
14,372,395
06/17/2026
6.75
7.25
6.71
6.99
+4.02%
13,199,303
06/16/2026
7.12
7.22
6.69
6.72
-5.75%
12,797,590
06/15/2026
7.25
7.34
7.05
7.13
+0.42%
8,140,230
06/12/2026
7.24
7.32
7.04
7.10
-1.39%
8,816,047
06/11/2026
7.00
7.26
6.92
7.20
+3.15%
8,611,272
06/10/2026
7.16
7.41
6.98
6.98
-3.72%
9,421,149
06/09/2026
7.29
7.44
6.92
7.25
+1.12%
12,672,982
06/08/2026
7.12
7.31
6.97
7.17
+3.61%
11,386,905
06/05/2026
7.15
7.29
6.79
6.92
-5.08%
13,818,425
06/04/2026
7.21
7.47
7.12
7.29
+1.53%
9,612,074
06/03/2026
7.23
7.30
7.03
7.18
-0.69%
8,966,066
06/02/2026
7.24
7.28
7.02
7.23
-0.14%
13,723,361
06/01/2026
7.37
7.52
7.11
7.24
-3.72%
20,423,935
05/29/2026
7.65
7.65
7.23
7.52
-2.59%
15,617,375
05/28/2026
7.85
8.09
7.64
7.72
-2.15%
12,625,869
05/27/2026
7.89
8.30
7.79
7.89
-0.38%
14,532,401
05/26/2026
7.28
8.03
7.27
7.92
+9.70%
19,077,232
05/22/2026
7.62
7.69
7.15
7.22
-6.72%
17,938,927
05/21/2026
7.87
7.90
7.26
7.74
-3.85%
21,526,585
05/20/2026
8.42
8.64
8.04
8.05
+3.74%
24,815,743
05/19/2026
7.96
7.96
7.33
7.76
-3.00%
17,956,277
05/18/2026
8.34
8.53
7.74
8.00
+0.38%
13,084,842
05/15/2026
8.05
8.14
7.81
7.97
-2.21%
11,347,554
05/14/2026
8.24
8.42
7.92
8.15
0.00%
9,402,569
05/13/2026
8.01
8.34
7.78
8.15
+0.37%
10,542,917
05/12/2026
7.97
8.22
7.85
8.12
+0.12%
9,900,490