Skip to main content
Inhibrx Biosciences, Inc. (INBX)
NASDAQ: INBX · Real-Time Price · USD
15.11
+0.03 (0.20%)
Dec 3, 2024, 2:08 PM EST - Market open

Inhibrx Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202415.0815.4714.9115.0815.08-1.18%42,870
Nov 29, 202415.6916.2015.1715.2615.26-2.37%60,969
Nov 27, 202415.6615.7715.4815.6315.631.17%45,247
Nov 26, 202414.7115.5814.5615.4515.453.97%45,414
Nov 25, 202415.5015.7214.7114.8614.865.54%85,410
Nov 22, 202414.0814.2813.8714.0814.080.72%68,899
Nov 21, 202414.1414.6313.6413.9813.98-0.43%68,462
Nov 20, 202414.2714.3413.9314.0414.04-1.75%99,264
Nov 19, 202413.5214.4913.2714.2914.294.92%131,729
Nov 18, 202414.0314.0513.5213.6213.62-1.52%99,547
Nov 15, 202414.3314.7712.2513.8313.83-3.49%178,264
Nov 14, 202415.3915.4714.1714.3314.33-7.25%112,449
Nov 13, 202416.7117.0515.4315.4515.45-6.82%40,125
Nov 12, 202416.0317.4115.8616.5816.583.62%130,795
Nov 11, 202416.3216.6015.9716.0016.00-1.30%56,061
Nov 8, 202416.1516.6315.9716.2116.21-0.31%79,016
Nov 7, 202416.1616.6816.1616.2616.261.31%68,569
Nov 6, 202416.7916.7915.5816.0516.052.16%95,040
Nov 5, 202415.6115.7115.2415.7115.711.03%33,984
Nov 4, 202415.6615.8515.4115.5515.55-1.58%28,638
Nov 1, 202416.2516.4915.6515.8015.80-1.43%38,936
Oct 31, 202416.3216.3516.0016.0316.03-1.60%35,220
Oct 30, 202416.1416.4416.0316.2916.291.18%49,429
Oct 29, 202416.0016.4315.9416.1016.100.63%37,032
Oct 28, 202415.6416.3115.6416.0016.004.10%46,620
Oct 25, 202415.5715.7915.3415.3715.37-26,632
Oct 24, 202415.7115.8915.3015.3715.37-2.47%21,316
Oct 23, 202415.6615.8715.3215.7615.76-0.25%33,577
Oct 22, 202415.5016.0015.3115.8015.801.94%28,290
Oct 21, 202415.8415.9315.5015.5015.50-3.13%20,253
Oct 18, 202416.2116.2515.8216.0016.00-1.05%38,327
Oct 17, 202416.1217.0215.8516.1716.170.75%83,152
Oct 16, 202416.0216.1315.6316.0516.051.97%91,407
Oct 15, 202415.5516.2015.4615.7415.741.55%71,108
Oct 14, 202415.6615.8015.4915.5015.50-0.90%51,827
Oct 11, 202415.5015.6415.3115.6415.640.39%83,718
Oct 10, 202415.6615.7715.3715.5815.58-0.57%83,925
Oct 9, 202416.0016.2015.4515.6715.67-2.00%106,679
Oct 8, 202415.5616.3515.5015.9915.994.72%176,627
Oct 7, 202414.7715.4814.7115.2715.273.46%66,592
Oct 4, 202415.0615.0614.6714.7614.76-0.81%53,308
Oct 3, 202415.2815.2914.8014.8814.88-3.38%87,045
Oct 2, 202415.4515.9115.3615.4015.40-0.32%94,780
Oct 1, 202415.5615.6615.1115.4515.45-1.34%175,396
Sep 30, 202415.5516.0115.4215.6615.660.90%105,381
Sep 27, 202415.3316.0915.1615.5215.521.24%55,395
Sep 26, 202415.5715.8915.3115.3315.33-0.58%83,863
Sep 25, 202415.5915.5915.1515.4215.42-0.52%135,451
Sep 24, 202415.6315.9015.4215.5015.50-1.08%104,163
Sep 23, 202416.3416.5015.6215.6715.67-3.75%119,772
Sep 20, 202417.3917.3916.2316.2816.28-6.92%302,024
Sep 19, 202417.2217.6016.7717.4917.492.94%56,246
Sep 18, 202417.1317.4816.9916.9916.99-1.34%72,151
Sep 17, 202417.6617.7917.0917.2217.22-1.20%83,776
Sep 16, 202416.4317.7416.3517.4317.436.22%187,199
Sep 13, 202415.3616.5715.2516.4116.418.82%166,989
Sep 12, 202414.9615.3514.5115.0815.080.53%173,744
Sep 11, 202415.5015.6314.9815.0015.00-1.19%110,409
Sep 10, 202415.1815.2915.0015.1815.18-0.13%72,666
Sep 9, 202415.2415.7315.0115.2015.200.93%126,369
Sep 6, 202416.0916.3415.0515.0615.06-6.11%119,281
Sep 5, 202415.9816.0915.6716.0416.04-78,045
Sep 4, 202416.1716.3015.5616.0416.040.56%117,539
Sep 3, 202414.6516.4914.6515.9515.959.55%290,413
Aug 30, 202414.0614.6713.9514.5614.564.67%146,381
Aug 29, 202414.0914.2513.9013.9113.91-0.36%61,490
Aug 28, 202414.2114.2113.6913.9613.96-1.62%81,158
Aug 27, 202414.2914.3413.7914.1914.191.87%96,350
Aug 26, 202413.4914.0813.3413.9313.934.42%121,010
Aug 23, 202413.9214.3512.9313.3413.342.69%281,842
Aug 22, 202413.0013.0812.6812.9912.99-0.46%34,815
Aug 21, 202413.0013.2212.8213.0513.051.08%54,306
Aug 20, 202412.9413.1412.5512.9112.91-0.31%79,527
Aug 19, 202413.0813.0812.5412.9512.953.93%68,055
Aug 16, 202412.3812.5612.0812.4612.460.52%40,299
Aug 15, 202411.5312.4111.4712.4012.409.79%49,837
Aug 14, 202411.2711.6011.1611.2911.29-0.09%47,128
Aug 13, 202411.2411.6211.0111.3011.300.44%56,150
Aug 12, 202411.4811.7210.8011.2511.251.90%85,525
Aug 9, 202411.4111.4611.0011.0411.04-3.50%74,494
Aug 8, 202412.0012.0011.3111.4411.44-0.17%86,329
Aug 7, 202412.1012.1011.4111.4611.46-3.45%114,322
Aug 6, 202412.6513.8711.6411.8711.87-4.58%292,222
Aug 5, 202413.6713.8812.3912.4412.44-12.58%112,233
Aug 2, 202414.2114.3713.8214.2314.23-2.33%48,492
Aug 1, 202414.6014.9614.5014.5714.570.41%65,133
Jul 31, 202414.2314.6913.6214.5114.511.61%122,640
Jul 30, 202414.4314.5013.8714.2814.28-0.14%86,159
Jul 29, 202413.8314.3913.6914.3014.304.15%61,396
Jul 26, 202413.5313.7913.2613.7313.732.23%25,072
Jul 25, 202413.4413.7813.2413.4313.43-0.15%35,969
Jul 24, 202413.9914.4813.1613.4513.45-5.61%112,284
Jul 23, 202413.3414.3713.1414.2514.255.63%120,862
Jul 22, 202412.8613.5612.7613.4913.494.74%60,847
Jul 19, 202413.0113.0212.8412.8812.88-0.77%49,836
Jul 18, 202413.8013.8712.9612.9812.98-6.69%186,074
Jul 17, 202414.2014.4713.5413.9113.91-3.47%78,156
Jul 16, 202413.7614.5013.7614.4114.413.97%194,420
Jul 15, 202413.5014.0113.1413.8613.864.29%170,989
Jul 12, 202413.3813.6012.8013.2913.290.30%53,283