Inhibrx Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	129.15	133.00	125.43	131.45	131.45	1.85%	670,489
Apr 24, 2026	121.19	129.60	116.60	129.06	129.06	7.61%	498,781
Apr 23, 2026	118.41	131.00	116.07	119.93	119.93	4.21%	838,252
Apr 22, 2026	147.50	155.29	100.00	115.09	115.09	36.88%	2,734,217
Apr 21, 2026	84.59	85.56	82.11	84.08	84.08	2.06%	705,045
Apr 20, 2026	87.10	87.10	80.83	82.39	82.39	-6.62%	242,349
Apr 17, 2026	83.11	89.89	82.88	88.23	88.23	6.16%	416,564
Apr 16, 2026	83.47	83.65	80.81	83.11	83.11	-0.58%	120,680
Apr 15, 2026	83.07	85.94	79.77	83.60	83.60	0.49%	263,857
Apr 14, 2026	77.66	83.20	76.72	83.19	83.19	7.40%	200,460
Apr 13, 2026	74.78	80.00	74.72	77.46	77.46	2.91%	213,692
Apr 10, 2026	75.75	77.06	72.27	75.27	75.27	-0.63%	315,608
Apr 9, 2026	66.41	77.35	66.41	75.75	75.75	12.84%	508,567
Apr 8, 2026	67.87	71.00	65.38	67.13	67.13	7.67%	334,201
Apr 7, 2026	62.90	63.69	60.33	62.35	62.35	-2.15%	142,463
Apr 6, 2026	63.72	66.00	62.26	63.72	63.72	0.30%	147,570
Apr 2, 2026	64.77	66.00	63.13	63.53	63.53	-5.25%	190,000
Apr 1, 2026	68.76	71.65	67.05	67.05	67.05	-0.27%	178,626
Mar 31, 2026	61.26	68.00	61.26	67.23	67.23	12.27%	256,708
Mar 30, 2026	58.88	62.92	58.02	59.88	59.88	2.55%	180,315
Mar 27, 2026	64.73	65.84	57.30	58.39	58.39	-11.25%	293,868
Mar 26, 2026	65.32	68.36	65.32	65.79	65.79	-1.01%	212,600
Mar 25, 2026	63.56	68.91	63.56	66.46	66.46	5.29%	196,096
Mar 24, 2026	63.17	63.39	59.98	63.12	63.12	-2.34%	358,062
Mar 23, 2026	63.04	65.25	62.30	64.63	64.63	6.09%	202,101
Mar 20, 2026	63.89	64.29	60.23	60.92	60.92	-6.09%	680,559
Mar 19, 2026	68.18	68.18	62.66	64.87	64.87	-5.56%	184,152
Mar 18, 2026	68.56	69.11	66.08	68.69	68.69	-1.46%	164,097
Mar 17, 2026	69.26	72.70	67.49	69.71	69.71	0.65%	119,406
Mar 16, 2026	68.71	70.96	67.25	69.26	69.26	0.76%	146,925
Mar 13, 2026	70.01	71.40	67.79	68.74	68.74	-0.81%	137,687
Mar 12, 2026	72.29	72.29	68.76	69.30	69.30	-5.71%	159,863
Mar 11, 2026	71.13	74.03	71.03	73.50	73.50	2.61%	122,565
Mar 10, 2026	72.19	75.91	70.98	71.63	71.63	-0.32%	219,603
Mar 9, 2026	69.18	73.36	68.12	71.86	71.86	3.87%	265,458
Mar 6, 2026	70.50	73.00	67.16	69.18	69.18	-2.09%	154,715
Mar 5, 2026	74.00	74.01	69.25	70.66	70.66	-5.32%	179,545
Mar 4, 2026	75.79	76.49	74.10	74.63	74.63	0.40%	75,464
Mar 3, 2026	75.52	77.40	72.83	74.33	74.33	-4.08%	142,422
Mar 2, 2026	72.48	77.49	70.72	77.49	77.49	4.53%	348,191
Feb 27, 2026	77.23	78.48	73.43	74.13	74.13	-4.01%	229,070
Feb 26, 2026	80.63	80.63	76.73	77.23	77.23	-3.79%	113,282
Feb 25, 2026	80.39	82.59	78.85	80.27	80.27	0.97%	234,182
Feb 24, 2026	77.35	81.04	77.35	79.50	79.50	3.80%	232,001
Feb 23, 2026	79.84	80.12	76.03	76.59	76.59	-2.61%	140,799
Feb 20, 2026	80.47	81.02	76.17	78.64	78.64	-3.01%	81,639
Feb 19, 2026	81.65	84.50	80.00	81.08	81.08	-0.61%	110,867
Feb 18, 2026	76.95	82.20	76.95	81.58	81.58	3.57%	229,938
Feb 17, 2026	75.00	80.43	74.77	78.77	78.77	3.92%	220,682
Feb 13, 2026	82.30	84.15	75.76	75.80	75.80	-7.68%	137,474