IBRX
IMMUNITYBIO (IBRX)
NASDAQ
$7.78-$0.01 (-0.19%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $8.3B
    Market Cap
  • 237.23%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -3.47%
    Low Price$6.83
    High Price$8.13
  • 3 Months
    +0.65%
    Low Price$6.72
    High Price$9.44
  • 1 Year
    +237.23%
    Low Price$1.98
    High Price$11.55
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
8.44
8.69
7.93
8.11
-4.70%
14,502,080
05/08/2026
7.88
8.56
7.58
8.51
+9.66%
16,203,766
05/07/2026
7.82
8.11
7.36
7.76
-7.40%
18,819,794
05/07/2026
-$0.08 Earnings
05/06/2026
7.70
8.39
7.67
8.38
+10.55%
19,637,732
05/05/2026
7.54
7.77
7.43
7.58
+2.02%
9,510,284
05/04/2026
7.11
7.62
7.05
7.43
+4.50%
11,849,933
05/01/2026
7.05
7.28
6.94
7.11
+0.14%
7,715,407
04/30/2026
6.99
7.18
6.95
7.10
+2.01%
6,536,515
04/29/2026
6.93
6.98
6.73
6.96
0.00%
9,274,434
04/28/2026
7.25
7.27
6.91
6.96
-4.53%
10,875,843
04/27/2026
7.36
7.50
7.06
7.29
-2.02%
11,101,576
04/24/2026
8.16
8.28
7.41
7.44
-9.16%
16,939,761
04/23/2026
7.98
8.27
7.82
8.19
+1.49%
9,775,089
04/22/2026
8.27
8.38
7.75
8.07
-0.37%
11,414,438
04/21/2026
8.37
8.56
7.98
8.10
-1.22%
13,169,735
04/20/2026
7.66
8.35
7.65
8.20
+6.49%
16,210,550
04/17/2026
7.30
7.90
7.26
7.70
+6.21%
21,520,488
04/16/2026
7.77
7.85
7.12
7.25
-6.81%
17,552,938
04/15/2026
7.54
7.81
7.36
7.78
+2.37%
10,524,603
04/14/2026
7.33
7.82
7.33
7.60
+4.11%
15,645,827
04/13/2026
7.30
7.36
7.06
7.30
+0.27%
9,619,742
04/10/2026
7.35
7.55
7.10
7.28
-2.67%
14,361,211
04/09/2026
7.00
7.64
6.97
7.48
+7.16%
21,609,774
04/08/2026
7.30
7.42
6.80
6.98
+1.75%
16,541,531
04/07/2026
6.98
7.00
6.68
6.86
-3.11%
12,979,132
04/06/2026
7.27
7.63
6.99
7.08
-3.01%
13,321,775
04/02/2026
6.89
7.35
6.88
7.30
+2.24%
14,223,092