Inhibrx Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	14.16	14.64	13.97	14.12	14.12	-1.40%	122,051
Mar 27, 2025	14.27	14.47	14.05	14.32	14.32	0.56%	46,745
Mar 26, 2025	14.23	14.44	14.05	14.24	14.24	0.14%	76,794
Mar 25, 2025	14.69	15.19	14.11	14.22	14.22	-3.40%	83,237
Mar 24, 2025	14.53	14.91	13.85	14.72	14.72	2.58%	109,859
Mar 21, 2025	13.97	14.42	13.97	14.35	14.35	1.77%	118,170
Mar 20, 2025	14.16	14.48	13.89	14.10	14.10	0.71%	46,154
Mar 19, 2025	14.00	14.34	13.86	14.00	14.00	-	49,012
Mar 18, 2025	13.53	14.07	13.00	14.00	14.00	0.43%	70,587
Mar 17, 2025	14.18	14.54	13.86	13.94	13.94	-1.13%	41,382
Mar 14, 2025	13.70	14.49	13.70	14.10	14.10	-0.35%	64,370
Mar 13, 2025	14.71	15.29	14.12	14.15	14.15	-3.54%	135,877
Mar 12, 2025	13.65	14.91	13.65	14.67	14.67	7.87%	244,579
Mar 11, 2025	12.80	13.79	12.30	13.60	13.60	3.74%	133,927
Mar 10, 2025	13.45	13.56	12.91	13.11	13.11	-3.46%	71,245
Mar 7, 2025	13.51	13.85	13.16	13.58	13.58	1.95%	80,879
Mar 6, 2025	13.56	13.56	12.87	13.32	13.32	-2.70%	62,578
Mar 5, 2025	13.62	13.93	13.22	13.69	13.69	0.74%	147,737
Mar 4, 2025	13.33	13.63	12.82	13.59	13.59	0.07%	83,019
Mar 3, 2025	13.14	13.90	13.05	13.58	13.58	2.49%	190,984
Feb 28, 2025	12.60	13.35	12.22	13.25	13.25	5.16%	117,440
Feb 27, 2025	11.70	12.83	11.68	12.60	12.60	-	77,748
Feb 26, 2025	12.37	12.60	12.14	12.60	12.60	2.02%	63,659
Feb 25, 2025	12.52	12.73	12.26	12.35	12.35	-1.12%	133,531
Feb 24, 2025	12.62	13.07	12.03	12.49	12.49	-0.56%	78,538
Feb 21, 2025	12.97	14.38	12.44	12.56	12.56	-1.88%	60,223
Feb 20, 2025	12.84	13.31	12.51	12.80	12.80	-0.39%	52,871
Feb 19, 2025	12.97	13.17	12.63	12.85	12.85	-1.68%	41,555
Feb 18, 2025	13.39	13.58	12.87	13.07	13.07	-2.39%	58,663
Feb 14, 2025	13.26	13.60	13.05	13.39	13.39	1.90%	55,093
Feb 13, 2025	12.95	13.23	12.73	13.14	13.14	2.42%	46,529
Feb 12, 2025	12.46	12.98	12.33	12.83	12.83	2.48%	126,352
Feb 11, 2025	12.33	12.88	12.08	12.52	12.52	-0.48%	114,855
Feb 10, 2025	12.87	13.00	12.46	12.58	12.58	-0.16%	53,196
Feb 7, 2025	12.81	13.24	12.45	12.60	12.60	-2.70%	75,504
Feb 6, 2025	13.61	13.61	12.90	12.95	12.95	-4.50%	46,835
Feb 5, 2025	12.93	13.64	12.89	13.56	13.56	5.03%	91,682
Feb 4, 2025	12.63	13.17	12.63	12.91	12.91	1.49%	47,573
Feb 3, 2025	13.23	13.48	12.60	12.72	12.72	-6.33%	95,310
Jan 31, 2025	13.50	13.97	13.25	13.58	13.58	0.22%	232,610
Jan 30, 2025	12.43	13.72	12.43	13.55	13.55	10.07%	219,062
Jan 29, 2025	12.13	12.42	11.79	12.31	12.31	0.57%	42,439
Jan 28, 2025	12.35	12.57	12.00	12.24	12.24	-1.37%	43,840
Jan 27, 2025	13.12	14.13	12.00	12.41	12.41	-5.63%	122,800
Jan 24, 2025	12.95	13.27	12.59	13.15	13.15	0.46%	148,200
Jan 23, 2025	13.60	13.61	12.74	13.09	13.09	-3.75%	152,668
Jan 22, 2025	14.01	14.39	13.41	13.60	13.60	-4.16%	38,411
Jan 21, 2025	13.78	14.37	13.40	14.19	14.19	5.19%	81,953
Jan 17, 2025	13.55	13.90	13.24	13.49	13.49	-0.37%	44,261
Jan 16, 2025	13.56	14.86	13.12	13.54	13.54	0.52%	150,710