Inhibrx Biosciences, Inc. (INBX)
NASDAQ: INBX · Real-Time Price · USD
81.66
+3.15 (4.01%)
At close: Oct 31, 2025, 4:00 PM EDT
83.33
+1.67 (2.05%)
After-hours: Oct 31, 2025, 6:56 PM EDT
Inhibrx Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,053,497 |
| 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 |
| Sep 24, 2025 | 29.04 | 29.88 | 28.58 | 29.70 | 29.70 | 2.77% | 139,674 |
| Sep 23, 2025 | 27.12 | 29.07 | 27.12 | 28.90 | 28.90 | 6.56% | 163,730 |
| Sep 22, 2025 | 27.53 | 27.92 | 26.20 | 27.12 | 27.12 | -1.74% | 137,590 |
| Sep 19, 2025 | 26.67 | 29.48 | 26.35 | 27.60 | 27.60 | 3.56% | 426,124 |
| Sep 18, 2025 | 26.80 | 27.28 | 26.50 | 26.65 | 26.65 | 0.43% | 95,421 |
| Sep 17, 2025 | 26.71 | 27.38 | 26.19 | 26.54 | 26.54 | -0.13% | 105,803 |
| Sep 16, 2025 | 27.24 | 27.90 | 26.28 | 26.57 | 26.57 | -2.26% | 89,031 |
| Sep 15, 2025 | 27.52 | 28.05 | 26.82 | 27.19 | 27.19 | -1.22% | 80,615 |
| Sep 12, 2025 | 28.40 | 28.86 | 27.07 | 27.52 | 27.52 | -3.27% | 111,551 |
| Sep 11, 2025 | 27.63 | 28.86 | 27.63 | 28.45 | 28.45 | 2.89% | 95,408 |
| Sep 10, 2025 | 29.65 | 29.65 | 27.51 | 27.65 | 27.65 | -6.54% | 88,736 |
| Sep 9, 2025 | 29.17 | 30.23 | 28.46 | 29.59 | 29.59 | 1.67% | 80,851 |
| Sep 8, 2025 | 27.91 | 29.39 | 27.70 | 29.10 | 29.10 | 3.26% | 136,017 |
| Sep 5, 2025 | 27.91 | 28.73 | 27.21 | 28.18 | 28.18 | 1.66% | 151,227 |
| Sep 4, 2025 | 28.09 | 28.25 | 27.01 | 27.72 | 27.72 | -0.29% | 72,799 |
| Sep 3, 2025 | 27.59 | 28.49 | 27.19 | 27.80 | 27.80 | 0.65% | 79,486 |
| Sep 2, 2025 | 27.88 | 28.24 | 27.55 | 27.62 | 27.62 | -2.06% | 84,225 |
| Aug 29, 2025 | 27.95 | 28.29 | 27.60 | 28.20 | 28.20 | 1.15% | 77,071 |
| Aug 28, 2025 | 27.50 | 28.16 | 26.89 | 27.88 | 27.88 | 1.75% | 126,178 |
| Aug 27, 2025 | 25.98 | 27.77 | 25.27 | 27.40 | 27.40 | 5.73% | 173,008 |
| Aug 26, 2025 | 25.10 | 26.00 | 24.27 | 25.92 | 25.92 | 3.49% | 112,493 |
| Aug 25, 2025 | 25.00 | 25.26 | 24.28 | 25.04 | 25.04 | 0.16% | 78,215 |
| Aug 22, 2025 | 24.45 | 25.61 | 24.00 | 25.00 | 25.00 | 3.48% | 223,561 |