Inhibrx Biosciences, Inc. INBX
NASDAQ · United States · Health Technology
$97.93-2.15 (-2.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $97.93 | -2.15% | $100.71 | $102.16 | $97.58 | 216.60K |
| 2026-09-30 | $100.08 | -4.53% | $105.67 | $106.94 | $100.08 | 389.50K |
| 2026-09-29 | $104.83 | +3.07% | $105.31 | $107.90 | $102.51 | 240.90K |
| 2026-09-28 | $101.71 | +2.11% | $98.69 | $104.55 | $98.51 | 188.10K |
| 2026-09-25 | $99.61 | -0.79% | $101.29 | $101.29 | $98.09 | 158.70K |
| 2026-09-24 | $100.40 | +0.07% | $102.38 | $104.49 | $99.53 | 285.70K |
| 2026-09-23 | $100.33 | -9.34% | $110.12 | $110.88 | $98.56 | 375.30K |
| 2026-09-22 | $110.67 | -1.22% | $112.45 | $117.14 | $109.05 | 292.10K |
| 2026-09-21 | $112.04 | +2.46% | $112.69 | $113.18 | $108.94 | 249.10K |
| 2026-09-18 | $109.35 | +4.41% | $106.45 | $110.41 | $105.04 | 483.40K |
| 2026-09-17 | $104.73 | +2.91% | $103.73 | $108.00 | $103.73 | 216.60K |
| 2026-09-16 | $101.77 | -3.64% | $105.61 | $106.44 | $99.06 | 363.50K |
| 2026-09-15 | $105.61 | -4.40% | $109.44 | $109.44 | $104.85 | 251.60K |
| 2026-09-14 | $110.47 | +1.10% | $109.10 | $111.44 | $104.90 | 240.00K |
| 2026-09-11 | $109.27 | -1.93% | $113.00 | $115.11 | $108.93 | 211.00K |
| 2026-09-10 | $111.42 | -1.28% | $109.23 | $113.95 | $107.22 | 313.90K |
| 2026-09-09 | $112.86 | -1.29% | $117.38 | $128.54 | $112.03 | 677.80K |
| 2026-09-08 | $114.34 | -5.64% | $117.22 | $120.18 | $94.00 | 1.67M |
| 2026-09-04 | $121.17 | -0.89% | $121.04 | $124.19 | $120.48 | 194.60K |
| 2026-09-03 | $122.26 | -2.17% | $125.20 | $126.00 | $120.17 | 151.70K |
| 2026-09-02 | $124.97 | +0.25% | $125.61 | $127.75 | $121.25 | 189.90K |
| 2026-09-01 | $124.66 | -1.61% | $124.98 | $129.88 | $120.62 | 275.60K |
| 2026-08-31 | $126.70 | +2.67% | $123.39 | $128.87 | $121.59 | 389.00K |
| 2026-08-28 | $123.41 | -0.42% | $123.80 | $126.04 | $119.38 | 241.50K |
| 2026-08-27 | $123.93 | -1.12% | $124.27 | $127.34 | $122.36 | 310.90K |
| 2026-08-26 | $125.34 | +2.13% | $123.00 | $131.01 | $119.43 | 302.90K |
| 2026-08-25 | $122.72 | +16.94% | $105.50 | $126.50 | $104.71 | 510.60K |
| 2026-08-24 | $104.94 | +1.26% | $105.00 | $105.14 | $94.20 | 373.50K |
| 2026-08-21 | $103.63 | +4.52% | $100.76 | $105.65 | $99.05 | 220.70K |
| 2026-08-20 | $99.15 | -2.30% | $98.65 | $102.50 | $96.57 | 351.50K |
| 2026-08-19 | $101.48 | +7.25% | $96.01 | $102.25 | $95.27 | 310.70K |
| 2026-08-18 | $94.62 | +2.84% | $89.83 | $94.89 | $89.00 | 311.20K |
| 2026-08-17 | $92.01 | +4.12% | $87.06 | $92.99 | $85.06 | 231.70K |
| 2026-08-14 | $88.37 | -8.91% | $91.80 | $96.06 | $87.01 | 268.30K |
| 2026-08-13 | $97.01 | -1.37% | $99.95 | $101.00 | $94.32 | 251.20K |
| 2026-08-12 | $98.36 | +6.47% | $93.40 | $98.85 | $89.38 | 158.60K |
| 2026-08-11 | $92.38 | -0.78% | $93.41 | $94.41 | $90.97 | 260.00K |
| 2026-08-10 | $93.11 | +5.02% | $88.34 | $94.07 | $88.04 | 337.10K |
| 2026-08-07 | $88.66 | +3.35% | $86.78 | $89.28 | $80.42 | 407.70K |
| 2026-08-06 | $85.79 | +2.26% | $83.83 | $87.74 | $83.83 | 87.70K |
| 2026-08-05 | $83.89 | +0.43% | $84.05 | $85.75 | $82.58 | 142.10K |
| 2026-08-04 | $83.53 | +0.98% | $84.84 | $85.85 | $82.97 | 217.70K |
| 2026-08-03 | $82.72 | +0.82% | $81.86 | $83.20 | $80.50 | 134.50K |
| 2026-07-31 | $82.05 | -3.16% | $85.63 | $85.63 | $80.35 | 109.10K |
| 2026-07-30 | $84.73 | +6.91% | $81.01 | $85.47 | $79.67 | 275.50K |
| 2026-07-29 | $79.25 | -0.54% | $79.93 | $81.10 | $77.50 | 214.20K |
| 2026-07-28 | $79.68 | -3.36% | $82.36 | $84.10 | $78.07 | 185.90K |
| 2026-07-27 | $82.45 | +1.10% | $82.61 | $86.14 | $81.01 | 266.00K |
| 2026-07-24 | $81.55 | -4.06% | $86.00 | $86.00 | $81.54 | 164.70K |
| 2026-07-23 | $85.00 | -1.07% | $83.98 | $87.30 | $83.50 | 165.50K |
| 2026-07-22 | $85.92 | -1.93% | $85.92 | $87.50 | $85.28 | 150.50K |
| 2026-07-21 | $87.61 | +4.19% | $85.00 | $90.00 | $83.43 | 136.90K |
| 2026-07-20 | $84.09 | -3.78% | $87.53 | $88.38 | $83.21 | 352.50K |
| 2026-07-17 | $87.39 | -1.89% | $86.68 | $91.52 | $85.21 | 272.10K |
| 2026-07-16 | $89.07 | -2.36% | $90.50 | $91.00 | $86.15 | 289.10K |
| 2026-07-15 | $91.22 | -2.13% | $92.70 | $93.39 | $90.00 | 208.40K |
| 2026-07-14 | $93.21 | +1.13% | $92.31 | $94.27 | $89.84 | 353.70K |
| 2026-07-13 | $92.17 | -0.91% | $90.85 | $94.38 | $88.77 | 233.40K |
| 2026-07-10 | $93.01 | -10.44% | $101.67 | $102.20 | $91.76 | 369.20K |
| 2026-07-09 | $103.85 | +6.95% | $97.08 | $106.40 | $97.08 | 678.70K |
| 2026-07-08 | $97.10 | -3.62% | $101.00 | $101.15 | $94.69 | 499.70K |
| 2026-07-07 | $100.75 | +3.72% | $98.17 | $104.50 | $94.33 | 459.40K |
| 2026-07-06 | $97.14 | -0.45% | $97.48 | $99.91 | $95.00 | 527.70K |
| 2026-07-02 | $97.58 | +2.78% | $96.40 | $97.59 | $91.37 | 215.10K |
| 2026-07-01 | $94.94 | +0.20% | $94.63 | $103.79 | $92.50 | 297.10K |
| 2026-06-30 | $94.75 | -0.79% | $95.43 | $95.65 | $93.13 | 217.90K |
| 2026-06-29 | $95.50 | +0.73% | $94.12 | $95.67 | $88.80 | 410.70K |
| 2026-06-26 | $94.81 | -0.52% | $93.38 | $96.08 | $91.00 | 619.80K |
| 2026-06-25 | $95.31 | +0.18% | $95.57 | $98.50 | $90.69 | 284.00K |
| 2026-06-24 | $95.14 | +2.40% | $92.71 | $97.89 | $92.12 | 316.20K |
| 2026-06-23 | $92.91 | -0.42% | $91.51 | $98.50 | $86.40 | 342.80K |
| 2026-06-22 | $93.30 | +0.27% | $93.55 | $96.19 | $90.99 | 235.30K |
| 2026-06-18 | $93.05 | -1.22% | $96.70 | $99.33 | $91.18 | 473.50K |
| 2026-06-17 | $94.20 | +1.17% | $93.69 | $97.46 | $91.94 | 269.20K |
| 2026-06-16 | $93.11 | -0.43% | $93.02 | $95.99 | $92.18 | 331.20K |
| 2026-06-15 | $93.51 | +1.42% | $95.12 | $96.08 | $91.60 | 380.10K |
| 2026-06-12 | $92.20 | -1.43% | $88.63 | $95.26 | $88.63 | 263.30K |
| 2026-06-11 | $93.54 | +4.55% | $89.50 | $94.15 | $87.34 | 359.50K |
| 2026-06-10 | $89.47 | +0.42% | $87.20 | $93.99 | $87.20 | 399.00K |
| 2026-06-09 | $89.10 | -0.03% | $91.00 | $93.34 | $85.66 | 248.10K |
| 2026-06-08 | $89.13 | +2.44% | $89.14 | $90.84 | $87.21 | 194.50K |
| 2026-06-05 | $87.01 | -4.65% | $90.08 | $92.73 | $85.48 | 417.40K |
| 2026-06-04 | $91.25 | -4.17% | $94.11 | $95.59 | $91.02 | 388.70K |
| 2026-06-03 | $95.22 | +1.70% | $93.31 | $96.08 | $90.88 | 328.00K |
| 2026-06-02 | $93.63 | -5.70% | $96.00 | $99.43 | $89.10 | 320.60K |
| 2026-06-01 | $99.29 | -4.54% | $104.00 | $105.09 | $96.75 | 261.40K |
| 2026-05-29 | $104.01 | +0.03% | $104.12 | $105.41 | $101.37 | 245.10K |
| 2026-05-28 | $103.98 | +0.95% | $102.31 | $105.29 | $100.00 | 369.20K |
| 2026-05-27 | $103.00 | -3.60% | $107.21 | $107.82 | $98.62 | 243.70K |
| 2026-05-26 | $106.85 | +5.46% | $105.84 | $108.75 | $99.20 | 228.80K |