Inhibrx Biosciences, Inc. (INBX)
NASDAQ: INBX · Real-Time Price · USD
15.21
+0.61 (4.18%)
At close: Jun 18, 2025, 4:00 PM
15.16
-0.05 (-0.33%)
After-hours: Jun 18, 2025, 7:09 PM EDT
Inhibrx Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 14.59 | 15.32 | 14.47 | 15.21 | 15.21 | 4.18% | 53,388 |
| Jun 17, 2025 | 14.45 | 15.00 | 14.19 | 14.60 | 14.60 | -0.14% | 63,584 |
| Jun 16, 2025 | 14.80 | 14.80 | 14.43 | 14.62 | 14.62 | 0.34% | 20,779 |
| Jun 13, 2025 | 13.97 | 14.77 | 13.97 | 14.57 | 14.57 | 1.67% | 52,259 |
| Jun 12, 2025 | 14.67 | 14.88 | 13.92 | 14.33 | 14.33 | -2.38% | 53,510 |
| Jun 11, 2025 | 15.52 | 15.67 | 14.19 | 14.68 | 14.68 | -4.49% | 59,789 |
| Jun 10, 2025 | 14.43 | 15.59 | 14.43 | 15.37 | 15.37 | 6.81% | 114,571 |
| Jun 9, 2025 | 13.96 | 14.55 | 13.26 | 14.39 | 14.39 | 3.38% | 81,676 |
| Jun 6, 2025 | 13.11 | 13.96 | 13.11 | 13.92 | 13.92 | 7.99% | 91,386 |
| Jun 5, 2025 | 13.02 | 13.16 | 12.80 | 12.89 | 12.89 | -0.85% | 54,393 |
| Jun 4, 2025 | 13.56 | 13.74 | 12.94 | 13.00 | 13.00 | -3.92% | 30,427 |
| Jun 3, 2025 | 13.05 | 13.90 | 13.05 | 13.53 | 13.53 | 4.40% | 78,787 |
| Jun 2, 2025 | 13.46 | 13.46 | 12.72 | 12.96 | 12.96 | -3.79% | 68,535 |
| May 30, 2025 | 13.73 | 13.85 | 13.17 | 13.47 | 13.47 | -2.04% | 76,322 |
| May 29, 2025 | 12.95 | 13.88 | 12.95 | 13.75 | 13.75 | 6.51% | 140,633 |
| May 28, 2025 | 13.43 | 13.46 | 12.87 | 12.91 | 12.91 | -1.68% | 29,163 |
| May 27, 2025 | 13.09 | 13.33 | 12.68 | 13.13 | 13.13 | 2.10% | 100,655 |
| May 23, 2025 | 12.27 | 12.93 | 12.25 | 12.86 | 12.86 | 2.55% | 73,683 |
| May 22, 2025 | 13.02 | 13.07 | 12.50 | 12.54 | 12.54 | -4.71% | 51,826 |
| May 21, 2025 | 12.92 | 13.55 | 12.52 | 13.16 | 13.16 | 0.69% | 162,680 |
| May 20, 2025 | 12.45 | 13.18 | 12.38 | 13.07 | 13.07 | 4.81% | 194,274 |
| May 19, 2025 | 12.15 | 12.64 | 12.15 | 12.47 | 12.47 | 1.14% | 113,857 |
| May 16, 2025 | 12.03 | 12.48 | 12.03 | 12.33 | 12.33 | 2.58% | 54,679 |
| May 15, 2025 | 10.97 | 12.32 | 10.97 | 12.02 | 12.02 | 10.89% | 71,747 |
| May 14, 2025 | 11.25 | 11.31 | 10.84 | 10.84 | 10.84 | -3.90% | 77,206 |
| May 13, 2025 | 11.82 | 11.87 | 11.19 | 11.28 | 11.28 | -3.67% | 100,704 |
| May 12, 2025 | 11.61 | 11.92 | 11.52 | 11.71 | 11.71 | 4.79% | 63,445 |
| May 9, 2025 | 11.25 | 11.98 | 11.15 | 11.18 | 11.18 | -0.75% | 77,931 |
| May 8, 2025 | 11.11 | 11.96 | 10.90 | 11.26 | 11.26 | 1.44% | 108,318 |
| May 7, 2025 | 12.60 | 12.60 | 11.03 | 11.10 | 11.10 | -10.77% | 81,305 |
| May 6, 2025 | 12.20 | 12.57 | 11.99 | 12.44 | 12.44 | 0.89% | 165,443 |
| May 5, 2025 | 12.04 | 12.54 | 11.73 | 12.33 | 12.33 | 1.48% | 179,402 |
| May 2, 2025 | 12.44 | 12.51 | 11.88 | 12.15 | 12.15 | -1.38% | 122,946 |
| May 1, 2025 | 12.33 | 12.82 | 12.09 | 12.32 | 12.32 | -0.08% | 86,311 |
| Apr 30, 2025 | 11.59 | 12.52 | 11.43 | 12.33 | 12.33 | 5.20% | 103,133 |
| Apr 29, 2025 | 12.28 | 12.28 | 11.13 | 11.72 | 11.72 | -5.10% | 208,368 |
| Apr 28, 2025 | 12.35 | 12.80 | 12.23 | 12.35 | 12.35 | 0.73% | 85,402 |
| Apr 25, 2025 | 11.85 | 12.82 | 11.84 | 12.26 | 12.26 | 2.34% | 41,757 |
| Apr 24, 2025 | 12.19 | 12.74 | 11.88 | 11.98 | 11.98 | -1.48% | 45,789 |
| Apr 23, 2025 | 12.07 | 12.69 | 12.00 | 12.16 | 12.16 | 2.44% | 51,435 |
| Apr 22, 2025 | 11.53 | 11.95 | 11.40 | 11.87 | 11.87 | 4.31% | 52,139 |
| Apr 21, 2025 | 11.26 | 11.72 | 11.22 | 11.38 | 11.38 | -0.78% | 150,009 |
| Apr 17, 2025 | 11.47 | 11.79 | 11.25 | 11.47 | 11.47 | - | 84,648 |
| Apr 16, 2025 | 11.59 | 12.04 | 11.39 | 11.47 | 11.47 | -2.71% | 63,201 |
| Apr 15, 2025 | 11.74 | 12.06 | 11.57 | 11.79 | 11.79 | -0.76% | 72,015 |
| Apr 14, 2025 | 11.77 | 12.03 | 11.50 | 11.88 | 11.88 | 2.33% | 101,484 |
| Apr 11, 2025 | 11.26 | 11.77 | 10.81 | 11.61 | 11.61 | 2.56% | 103,135 |
| Apr 10, 2025 | 11.93 | 12.20 | 11.10 | 11.32 | 11.32 | -8.34% | 139,986 |
| Apr 9, 2025 | 11.34 | 12.61 | 10.87 | 12.35 | 12.35 | 5.65% | 179,471 |
| Apr 8, 2025 | 12.29 | 12.81 | 11.46 | 11.69 | 11.69 | -2.58% | 306,972 |