Inhibrx Biosciences, Inc. (INBX)
NASDAQ: INBX · Real-Time Price · USD
23.39
+0.32 (1.39%)
At close: Jul 25, 2025, 4:00 PM
22.62
-0.77 (-3.29%)
After-hours: Jul 25, 2025, 7:50 PM EDT
Inhibrx Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 22.78 | 23.80 | 20.84 | 23.08 | 23.08 | 0.04% | 193,225 |
| Jul 24, 2025 | 23.04 | 23.59 | 22.59 | 23.07 | 23.07 | -0.56% | 44,922 |
| Jul 23, 2025 | 23.16 | 23.98 | 22.77 | 23.20 | 23.20 | 1.49% | 127,311 |
| Jul 22, 2025 | 22.07 | 23.32 | 21.00 | 22.86 | 22.86 | 3.35% | 100,854 |
| Jul 21, 2025 | 24.50 | 24.75 | 22.10 | 22.12 | 22.12 | -9.53% | 115,216 |
| Jul 18, 2025 | 23.90 | 24.54 | 23.26 | 24.45 | 24.45 | 3.51% | 203,945 |
| Jul 17, 2025 | 23.78 | 24.00 | 22.87 | 23.62 | 23.62 | -0.13% | 103,799 |
| Jul 16, 2025 | 23.17 | 23.99 | 22.66 | 23.65 | 23.65 | 3.01% | 65,053 |
| Jul 15, 2025 | 23.08 | 24.30 | 22.15 | 22.96 | 22.96 | - | 114,286 |
| Jul 14, 2025 | 21.77 | 23.18 | 21.18 | 22.96 | 22.96 | 5.47% | 162,891 |
| Jul 11, 2025 | 20.79 | 22.31 | 20.48 | 21.77 | 21.77 | 3.77% | 63,077 |
| Jul 10, 2025 | 20.71 | 21.77 | 20.59 | 20.98 | 20.98 | 0.29% | 202,830 |
| Jul 9, 2025 | 20.05 | 21.12 | 19.52 | 20.92 | 20.92 | 4.91% | 321,978 |
| Jul 8, 2025 | 18.35 | 20.16 | 17.72 | 19.94 | 19.94 | 8.66% | 301,073 |
| Jul 7, 2025 | 16.10 | 18.44 | 15.83 | 18.35 | 18.35 | 12.37% | 280,801 |
| Jul 3, 2025 | 15.82 | 16.35 | 15.82 | 16.33 | 16.33 | 3.75% | 53,380 |
| Jul 2, 2025 | 15.13 | 15.86 | 14.95 | 15.74 | 15.74 | 7.29% | 78,764 |
| Jul 1, 2025 | 14.14 | 15.18 | 13.97 | 14.67 | 14.67 | 2.80% | 80,333 |
| Jun 30, 2025 | 14.50 | 15.10 | 14.22 | 14.27 | 14.27 | -1.11% | 44,775 |
| Jun 27, 2025 | 14.66 | 14.75 | 14.26 | 14.43 | 14.43 | -2.43% | 393,149 |
| Jun 26, 2025 | 14.97 | 15.25 | 14.43 | 14.79 | 14.79 | -0.80% | 71,347 |
| Jun 25, 2025 | 14.61 | 14.95 | 14.34 | 14.91 | 14.91 | 1.02% | 71,252 |
| Jun 24, 2025 | 14.78 | 15.19 | 14.64 | 14.76 | 14.76 | 1.37% | 50,133 |
| Jun 23, 2025 | 14.81 | 15.14 | 14.47 | 14.56 | 14.56 | -2.48% | 60,890 |
| Jun 20, 2025 | 15.39 | 15.84 | 14.91 | 14.93 | 14.93 | -1.84% | 132,762 |
| 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 |