Skip to main content
Inhibrx Biosciences, Inc. (INBX)
NASDAQ: INBX · Real-Time Price · USD
12.56
-0.24 (-1.88%)
Feb 21, 2025, 4:00 PM EST - Market closed

Inhibrx Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202512.8413.3112.5112.8012.80-0.39%52,870
Feb 19, 202512.9713.1712.6312.8512.85-1.68%41,555
Feb 18, 202513.3913.5812.8713.0713.07-2.39%58,663
Feb 14, 202513.2613.6013.0513.3913.391.90%55,093
Feb 13, 202512.9513.2312.7313.1413.142.42%46,529
Feb 12, 202512.4612.9812.3312.8312.832.48%126,352
Feb 11, 202512.3312.8812.0812.5212.52-0.48%114,855
Feb 10, 202512.8713.0012.4612.5812.58-0.16%53,196
Feb 7, 202512.8113.2412.4512.6012.60-2.70%75,504
Feb 6, 202513.6113.6112.9012.9512.95-4.50%46,835
Feb 5, 202512.9313.6412.8913.5613.565.03%91,682
Feb 4, 202512.6313.1712.6312.9112.911.49%47,573
Feb 3, 202513.2313.4812.6012.7212.72-6.33%95,310
Jan 31, 202513.5013.9713.2513.5813.580.22%232,610
Jan 30, 202512.4313.7212.4313.5513.5510.07%219,062
Jan 29, 202512.1312.4211.7912.3112.310.57%42,439
Jan 28, 202512.3512.5712.0012.2412.24-1.37%43,840
Jan 27, 202513.1214.1312.0012.4112.41-5.63%122,800
Jan 24, 202512.9513.2712.5913.1513.150.46%148,200
Jan 23, 202513.6013.6112.7413.0913.09-3.75%152,668
Jan 22, 202514.0114.3913.4113.6013.60-4.16%38,411
Jan 21, 202513.7814.3713.4014.1914.195.19%81,953
Jan 17, 202513.5513.9013.2413.4913.49-0.37%44,261
Jan 16, 202513.5614.8613.1213.5413.540.52%150,710
Jan 15, 202513.1113.8312.5113.4713.475.73%116,876
Jan 14, 202513.6413.8212.6712.7412.74-6.60%132,259
Jan 13, 202513.9414.3313.6213.6413.64-4.01%79,122
Jan 10, 202514.6614.9613.5714.2114.21-5.14%76,940
Jan 8, 202515.5015.8014.7814.9814.98-3.42%59,093
Jan 7, 202516.6716.8315.5015.5115.51-6.11%38,067
Jan 6, 202516.2016.6015.7216.5216.522.29%64,145
Jan 3, 202515.2616.4114.8916.1516.155.90%73,142
Jan 2, 202515.3115.4915.0215.2515.25-0.97%91,770
Dec 31, 202415.2615.5115.0415.4015.401.72%42,174
Dec 30, 202415.0115.8414.8115.1415.140.87%63,724
Dec 27, 202414.7815.1314.2615.0115.010.47%43,462
Dec 26, 202414.4114.9514.4114.9414.943.11%38,061
Dec 24, 202413.9414.6813.9414.4914.490.14%51,611
Dec 23, 202414.4014.7713.7914.4714.47-0.89%55,091
Dec 20, 202413.7014.7213.5114.6014.605.19%270,828
Dec 19, 202414.2814.3513.5813.8813.88-1.49%73,534
Dec 18, 202414.5715.2413.7014.0914.09-3.16%115,365
Dec 17, 202414.3214.8114.1914.5514.55-0.07%74,067
Dec 16, 202414.5214.7114.4414.5614.56-0.41%42,160
Dec 13, 202414.7714.8914.5714.6214.62-0.88%45,815
Dec 12, 202415.0415.2214.7014.7514.75-2.45%74,230
Dec 11, 202415.1815.1814.7215.1215.121.00%77,328
Dec 10, 202414.9715.3714.8114.9714.970.30%45,729
Dec 9, 202415.7516.0014.9314.9314.93-4.94%65,116
Dec 6, 202415.2615.9915.1415.7015.703.97%60,121
Dec 5, 202415.2515.4714.7715.1015.10-81,849
Dec 4, 202415.1015.3714.5315.1015.100.67%159,784
Dec 3, 202414.9915.9214.9815.0015.00-0.53%93,211
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