Skip to main content
logo
Inhibrx Biosciences, Inc. (INBX)
NASDAQ: INBX · Real-Time Price · USD
27.32
-1.13 (-3.97%)
At close: Sep 12, 2025, 4:00 PM EDT
27.52
+0.20 (0.73%)
After-hours: Sep 12, 2025, 4:00 PM EDT

Inhibrx Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202528.4028.8627.5827.84--2.14%29,281
Sep 11, 202527.6328.8627.6328.4528.452.89%95,408
Sep 10, 202529.6529.6527.5127.6527.65-6.54%88,736
Sep 9, 202529.1730.2328.4629.5929.591.67%80,851
Sep 8, 202527.9129.3927.7029.1029.103.26%136,017
Sep 5, 202527.9128.7327.2128.1828.181.66%151,227
Sep 4, 202528.0928.2527.0127.7227.72-0.29%72,799
Sep 3, 202527.5928.4927.1927.8027.800.65%79,486
Sep 2, 202527.8828.2427.5527.6227.62-2.06%84,225
Aug 29, 202527.9528.2927.6028.2028.201.15%77,071
Aug 28, 202527.5028.1626.8927.8827.881.75%126,178
Aug 27, 202525.9827.7725.2727.4027.405.73%173,008
Aug 26, 202525.1026.0024.2725.9225.923.49%112,493
Aug 25, 202525.0025.2624.2825.0425.040.16%78,215
Aug 22, 202524.4525.6124.0025.0025.003.48%223,561
Aug 21, 202524.5824.9423.7724.1624.16-1.02%143,209
Aug 20, 202522.7124.7622.6424.4124.416.13%178,781
Aug 19, 202523.6923.8222.4023.0023.00-3.64%74,998
Aug 18, 202523.2624.0822.6923.8723.872.31%77,067
Aug 15, 202523.9824.4522.8123.3323.33-2.55%97,771
Aug 14, 202524.0524.4822.9023.9423.941.57%190,272
Aug 13, 202522.0423.5922.0423.5723.577.53%83,746
Aug 12, 202521.5921.9621.2621.9221.922.43%44,261
Aug 11, 202521.2021.5920.5721.4021.401.61%69,518
Aug 8, 202521.5522.1020.5521.0621.06-1.31%80,424
Aug 7, 202521.5821.6520.7721.3421.341.72%70,068
Aug 6, 202520.9321.4020.8220.9820.980.21%64,499
Aug 5, 202521.8823.0320.7620.9420.94-3.97%120,690
Aug 4, 202521.6622.6421.3821.8021.800.93%61,603
Aug 1, 202521.6022.2421.3721.6021.60-1.46%58,806
Jul 31, 202522.8524.5021.6221.9221.92-4.65%68,952
Jul 30, 202524.5324.8122.8022.9922.99-5.23%78,051
Jul 29, 202524.9525.2923.1924.2624.26-1.26%112,043
Jul 28, 202523.0924.9223.0924.5724.576.46%246,409
Jul 25, 202522.7823.8020.8423.0823.080.04%193,225
Jul 24, 202523.0423.5922.5923.0723.07-0.56%44,922
Jul 23, 202523.1623.9822.7723.2023.201.49%127,311
Jul 22, 202522.0723.3221.0022.8622.863.35%100,854
Jul 21, 202524.5024.7522.1022.1222.12-9.53%115,216
Jul 18, 202523.9024.5423.2624.4524.453.51%203,945
Jul 17, 202523.7824.0022.8723.6223.62-0.13%103,799
Jul 16, 202523.1723.9922.6623.6523.653.01%65,053
Jul 15, 202523.0824.3022.1522.9622.96-114,286
Jul 14, 202521.7723.1821.1822.9622.965.47%162,891
Jul 11, 202520.7922.3120.4821.7721.773.77%63,077
Jul 10, 202520.7121.7720.5920.9820.980.29%202,830
Jul 9, 202520.0521.1219.5220.9220.924.91%321,978
Jul 8, 202518.3520.1617.7219.9419.948.66%301,073
Jul 7, 202516.1018.4415.8318.3518.3512.37%280,801
Jul 3, 202515.8216.3515.8216.3316.333.75%53,380