Inhibrx Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	81.92	89.43	81.49	87.41	87.41	5.36%	275,708
Dec 3, 2025	82.92	84.90	80.08	82.96	82.96	0.86%	138,709
Dec 2, 2025	80.88	82.47	80.00	82.25	82.25	1.83%	101,753
Dec 1, 2025	84.60	85.00	78.82	80.77	80.77	-3.98%	163,929
Nov 28, 2025	84.61	86.23	81.00	84.12	84.12	0.55%	123,586
Nov 26, 2025	82.70	84.34	80.17	83.66	83.66	1.19%	145,995
Nov 25, 2025	81.20	82.71	79.16	82.68	82.68	2.06%	202,430
Nov 24, 2025	84.11	87.84	78.26	81.01	81.01	-3.48%	274,262
Nov 21, 2025	79.99	84.88	79.05	83.93	83.93	5.12%	353,974
Nov 20, 2025	83.33	85.75	79.16	79.84	79.84	-2.80%	313,788
Nov 19, 2025	77.41	84.90	77.41	82.14	82.14	5.86%	409,768
Nov 18, 2025	77.45	79.46	76.01	77.59	77.59	0.31%	188,513
Nov 17, 2025	79.14	83.31	76.36	77.35	77.35	-2.25%	367,158
Nov 14, 2025	72.90	84.07	72.87	79.13	79.13	6.04%	600,123
Nov 13, 2025	73.00	81.60	72.00	74.62	74.62	1.77%	381,831
Nov 12, 2025	77.54	78.54	73.24	73.32	73.32	-5.81%	240,067
Nov 11, 2025	78.37	81.35	76.82	77.84	77.84	-1.47%	336,513
Nov 10, 2025	81.44	83.76	76.79	79.00	79.00	-2.09%	276,830
Nov 7, 2025	79.92	82.22	76.01	80.69	80.69	-0.37%	196,721
Nov 6, 2025	74.24	82.50	71.00	80.99	80.99	-1.56%	411,097
Nov 5, 2025	81.99	86.64	80.74	82.27	82.27	0.34%	343,537
Nov 4, 2025	79.87	83.37	78.05	81.99	81.99	0.68%	284,678
Nov 3, 2025	80.25	82.48	77.58	81.44	81.44	-0.27%	456,624
Oct 31, 2025	77.99	83.95	75.13	81.66	81.66	4.01%	481,265
Oct 30, 2025	76.00	83.78	74.11	78.51	78.51	1.89%	951,728
Oct 29, 2025	68.53	77.57	67.67	77.05	77.05	12.50%	665,197
Oct 28, 2025	58.00	68.53	57.83	68.49	68.49	16.38%	817,214
Oct 27, 2025	56.25	61.21	53.39	58.85	58.85	2.72%	1,095,164
Oct 24, 2025	49.13	60.20	46.01	57.29	57.29	102.01%	6,079,575
Oct 23, 2025	35.01	36.31	28.16	28.36	28.36	-10.03%	1,595,796
Oct 22, 2025	37.27	37.60	30.39	31.52	31.52	-15.99%	370,140
Oct 21, 2025	38.54	38.54	37.05	37.52	37.52	-1.83%	151,192
Oct 20, 2025	37.72	39.27	37.55	38.22	38.22	2.60%	105,032
Oct 17, 2025	36.31	37.48	33.50	37.25	37.25	1.79%	84,030
Oct 16, 2025	36.29	37.25	34.77	36.60	36.60	1.82%	105,092
Oct 15, 2025	34.85	36.15	34.44	35.94	35.94	3.25%	101,592
Oct 14, 2025	34.01	34.82	33.46	34.81	34.81	1.25%	83,707
Oct 13, 2025	32.69	34.55	32.36	34.38	34.38	5.90%	133,119
Oct 10, 2025	34.72	34.86	31.28	32.47	32.47	-7.24%	496,231
Oct 9, 2025	33.52	35.96	33.10	35.00	35.00	4.14%	363,669
Oct 8, 2025	33.87	34.47	32.10	33.61	33.61	0.33%	102,508
Oct 7, 2025	34.94	35.04	32.55	33.50	33.50	-4.18%	127,839
Oct 6, 2025	35.71	36.96	34.56	34.96	34.96	-1.94%	88,982
Oct 3, 2025	35.51	37.53	35.41	35.65	35.65	1.67%	112,287
Oct 2, 2025	34.00	35.17	33.75	35.07	35.07	3.19%	86,347
Oct 1, 2025	33.51	34.87	32.54	33.98	33.98	0.89%	119,831
Sep 30, 2025	32.28	33.98	31.75	33.68	33.68	4.24%	157,009
Sep 29, 2025	32.76	33.38	31.79	32.31	32.31	-1.13%	70,513
Sep 26, 2025	32.00	33.63	31.54	32.68	32.68	2.62%	171,743
Sep 25, 2025	29.56	31.96	29.29	31.85	31.85	7.22%	110,332