Inhibrx Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	67.87	71.00	65.38	66.10	-	6.01%	26,798
Apr 7, 2026	62.90	63.69	60.33	62.35	62.35	-2.15%	142,325
Apr 6, 2026	63.72	66.00	62.26	63.72	63.72	0.30%	147,570
Apr 2, 2026	64.77	66.00	63.13	63.53	63.53	-5.25%	190,000
Apr 1, 2026	68.76	71.65	67.05	67.05	67.05	-0.27%	178,626
Mar 31, 2026	61.26	68.00	61.26	67.23	67.23	12.27%	256,702
Mar 30, 2026	58.88	62.92	58.02	59.88	59.88	2.55%	180,315
Mar 27, 2026	64.73	65.84	57.30	58.39	58.39	-11.25%	293,868
Mar 26, 2026	65.32	68.36	65.32	65.79	65.79	-1.01%	212,600
Mar 25, 2026	63.56	68.91	63.56	66.46	66.46	5.29%	196,096
Mar 24, 2026	63.17	63.39	59.98	63.12	63.12	-2.34%	358,062
Mar 23, 2026	63.04	65.25	62.30	64.63	64.63	6.09%	202,101
Mar 20, 2026	63.89	64.29	60.23	60.92	60.92	-6.09%	680,559
Mar 19, 2026	68.18	68.18	62.66	64.87	64.87	-5.56%	184,152
Mar 18, 2026	68.56	69.11	66.08	68.69	68.69	-1.46%	164,097
Mar 17, 2026	69.26	72.70	67.49	69.71	69.71	0.65%	119,406
Mar 16, 2026	68.71	70.96	67.25	69.26	69.26	0.76%	146,925
Mar 13, 2026	70.01	71.40	67.79	68.74	68.74	-0.81%	137,687
Mar 12, 2026	72.29	72.29	68.76	69.30	69.30	-5.71%	159,863
Mar 11, 2026	71.13	74.03	71.03	73.50	73.50	2.61%	122,565
Mar 10, 2026	72.19	75.91	70.98	71.63	71.63	-0.32%	219,603
Mar 9, 2026	69.18	73.36	68.12	71.86	71.86	3.87%	265,458
Mar 6, 2026	70.50	73.00	67.16	69.18	69.18	-2.09%	154,715
Mar 5, 2026	74.00	74.01	69.25	70.66	70.66	-5.32%	179,545
Mar 4, 2026	75.79	76.49	74.10	74.63	74.63	0.40%	75,464
Mar 3, 2026	75.52	77.40	72.83	74.33	74.33	-4.08%	142,422
Mar 2, 2026	72.48	77.49	70.72	77.49	77.49	4.53%	348,191
Feb 27, 2026	77.23	78.48	73.43	74.13	74.13	-4.01%	229,070
Feb 26, 2026	80.63	80.63	76.73	77.23	77.23	-3.79%	113,282
Feb 25, 2026	80.39	82.59	78.85	80.27	80.27	0.97%	234,182
Feb 24, 2026	77.35	81.04	77.35	79.50	79.50	3.80%	232,001
Feb 23, 2026	79.84	80.12	76.03	76.59	76.59	-2.61%	140,799
Feb 20, 2026	80.47	81.02	76.17	78.64	78.64	-3.01%	81,639
Feb 19, 2026	81.65	84.50	80.00	81.08	81.08	-0.61%	110,867
Feb 18, 2026	76.95	82.20	76.95	81.58	81.58	3.57%	229,938
Feb 17, 2026	75.00	80.43	74.77	78.77	78.77	3.92%	220,682
Feb 13, 2026	82.30	84.15	75.76	75.80	75.80	-7.68%	137,474
Feb 12, 2026	82.90	83.84	79.36	82.11	82.11	0.15%	110,993
Feb 11, 2026	84.08	84.08	77.24	81.99	81.99	-1.57%	192,753
Feb 10, 2026	86.94	86.94	82.08	83.30	83.30	-3.69%	138,812
Feb 9, 2026	83.40	88.72	82.81	86.49	86.49	3.07%	137,457
Feb 6, 2026	83.22	84.98	81.35	83.91	83.91	2.92%	142,933
Feb 5, 2026	82.13	84.99	78.48	81.53	81.53	-1.25%	148,867
Feb 4, 2026	85.19	86.18	80.51	82.56	82.56	-2.96%	170,569
Feb 3, 2026	82.50	88.00	82.15	85.08	85.08	3.47%	195,989
Feb 2, 2026	76.04	84.05	76.04	82.23	82.23	7.81%	202,466
Jan 30, 2026	72.01	76.94	70.64	76.27	76.27	5.11%	291,695
Jan 29, 2026	74.74	75.25	72.40	72.56	72.56	-1.92%	297,527
Jan 28, 2026	73.52	76.73	71.93	73.98	73.98	0.67%	475,281
Jan 27, 2026	72.00	74.00	71.62	73.49	73.49	2.07%	146,819