Inhibrx Biosciences, Inc. (INBX)
NASDAQ: INBX · Real-Time Price · USD
80.36
+2.28 (2.92%)
At close: Dec 24, 2025, 1:00 PM EST
81.29
+0.93 (1.16%)
After-hours: Dec 24, 2025, 4:40 PM EST
Inhibrx Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 78.08 | 84.99 | 77.85 | 80.36 | 80.36 | 2.92% | 272,312 |
| Dec 23, 2025 | 86.89 | 89.00 | 76.22 | 78.08 | 78.08 | -10.79% | 320,994 |
| Dec 22, 2025 | 86.13 | 94.57 | 85.84 | 87.52 | 87.52 | 1.61% | 220,359 |
| Dec 19, 2025 | 85.65 | 91.20 | 84.39 | 86.13 | 86.13 | 0.95% | 564,501 |
| Dec 18, 2025 | 83.72 | 88.84 | 82.70 | 85.32 | 85.32 | 2.68% | 318,960 |
| Dec 17, 2025 | 80.05 | 84.84 | 78.69 | 83.09 | 83.09 | 1.86% | 363,728 |
| Dec 16, 2025 | 75.88 | 81.99 | 75.00 | 81.57 | 81.57 | 7.03% | 352,102 |
| Dec 15, 2025 | 81.03 | 81.52 | 74.80 | 76.21 | 76.21 | -4.22% | 469,650 |
| Dec 12, 2025 | 82.14 | 83.70 | 79.20 | 79.57 | 79.57 | -3.21% | 179,678 |
| Dec 11, 2025 | 84.20 | 87.60 | 81.97 | 82.21 | 82.21 | -2.72% | 112,677 |
| Dec 10, 2025 | 88.92 | 90.80 | 79.00 | 84.51 | 84.51 | -4.93% | 285,260 |
| Dec 9, 2025 | 92.91 | 93.99 | 85.79 | 88.89 | 88.89 | -4.94% | 143,177 |
| Dec 8, 2025 | 90.50 | 94.47 | 88.00 | 93.51 | 93.51 | 4.52% | 198,212 |
| Dec 5, 2025 | 88.32 | 90.58 | 85.61 | 89.47 | 89.47 | 2.36% | 140,320 |
| Dec 4, 2025 | 81.92 | 89.43 | 81.49 | 87.41 | 87.41 | 5.36% | 275,728 |
| 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% | 101,756 |
| 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% | 202,433 |
| 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% | 354,027 |
| 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 |