Inhibrx Biosciences, Inc. (INBX)
NASDAQ: INBX · Real-Time Price · USD
110.47
+1.20 (1.10%)
At close: Sep 14, 2026, 4:00 PM EDT
110.47
0.00 (0.00%)
After-hours: Sep 14, 2026, 7:30 PM EDT
Inhibrx Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 109.10 | 111.44 | 104.90 | 110.47 | 110.47 | 1.10% | 239,978 |
| Sep 11, 2026 | 113.00 | 115.11 | 108.93 | 109.27 | 109.27 | -1.93% | 210,832 |
| Sep 10, 2026 | 109.23 | 113.95 | 107.22 | 111.42 | 111.42 | -1.28% | 311,278 |
| Sep 9, 2026 | 117.38 | 128.54 | 112.03 | 112.86 | 112.86 | -1.29% | 677,807 |
| Sep 8, 2026 | 117.22 | 120.18 | 94.00 | 114.34 | 114.34 | -5.64% | 1,676,538 |
| Sep 4, 2026 | 121.04 | 124.19 | 120.48 | 121.17 | 121.17 | -0.89% | 196,513 |
| Sep 3, 2026 | 125.20 | 126.00 | 120.17 | 122.26 | 122.26 | -2.17% | 151,713 |
| Sep 2, 2026 | 125.61 | 127.75 | 121.25 | 124.97 | 124.97 | 0.25% | 189,885 |
| Sep 1, 2026 | 124.98 | 129.88 | 120.62 | 124.66 | 124.66 | -1.61% | 275,907 |
| Aug 31, 2026 | 123.39 | 128.87 | 121.59 | 126.70 | 126.70 | 2.67% | 388,975 |
| Aug 28, 2026 | 123.80 | 126.04 | 119.38 | 123.41 | 123.41 | -0.42% | 241,482 |
| Aug 27, 2026 | 124.27 | 127.34 | 122.36 | 123.93 | 123.93 | -1.12% | 310,883 |
| Aug 26, 2026 | 123.00 | 131.01 | 119.44 | 125.34 | 125.34 | 2.13% | 302,857 |
| Aug 25, 2026 | 105.50 | 126.50 | 104.71 | 122.72 | 122.72 | 16.94% | 510,619 |
| Aug 24, 2026 | 105.00 | 105.14 | 94.20 | 104.94 | 104.94 | 1.26% | 373,620 |
| Aug 21, 2026 | 100.76 | 105.65 | 99.05 | 103.63 | 103.63 | 4.52% | 220,744 |
| Aug 20, 2026 | 98.65 | 102.50 | 96.57 | 99.15 | 99.15 | -2.30% | 351,489 |
| Aug 19, 2026 | 96.01 | 102.25 | 95.27 | 101.48 | 101.48 | 7.25% | 310,658 |
| Aug 18, 2026 | 89.83 | 94.89 | 89.00 | 94.62 | 94.62 | 2.84% | 311,230 |
| Aug 17, 2026 | 87.06 | 92.99 | 85.06 | 92.01 | 92.01 | 4.12% | 231,741 |
| Aug 14, 2026 | 91.80 | 96.06 | 87.01 | 88.37 | 88.37 | -8.91% | 268,289 |
| Aug 13, 2026 | 99.95 | 101.00 | 94.32 | 97.01 | 97.01 | -1.37% | 251,197 |
| Aug 12, 2026 | 93.40 | 98.85 | 89.38 | 98.36 | 98.36 | 6.47% | 158,559 |
| Aug 11, 2026 | 93.41 | 94.41 | 90.97 | 92.38 | 92.38 | -0.78% | 260,026 |
| Aug 10, 2026 | 88.34 | 94.07 | 88.05 | 93.11 | 93.11 | 5.02% | 337,144 |
| Aug 7, 2026 | 86.78 | 89.28 | 80.42 | 88.66 | 88.66 | 3.35% | 407,685 |
| Aug 6, 2026 | 83.83 | 87.74 | 83.83 | 85.79 | 85.79 | 2.26% | 87,655 |
| Aug 5, 2026 | 84.05 | 85.75 | 82.58 | 83.89 | 83.89 | 0.43% | 142,141 |
| Aug 4, 2026 | 84.84 | 85.85 | 82.97 | 83.53 | 83.53 | 0.98% | 217,684 |
| Aug 3, 2026 | 81.86 | 83.20 | 80.50 | 82.72 | 82.72 | 0.82% | 134,530 |
| Jul 31, 2026 | 85.63 | 85.63 | 80.35 | 82.05 | 82.05 | -3.16% | 109,088 |
| Jul 30, 2026 | 81.01 | 85.47 | 79.67 | 84.73 | 84.73 | 6.91% | 275,503 |
| Jul 29, 2026 | 79.93 | 81.10 | 77.51 | 79.25 | 79.25 | -0.54% | 214,199 |
| Jul 28, 2026 | 82.36 | 84.10 | 78.07 | 79.68 | 79.68 | -3.36% | 185,902 |
| Jul 27, 2026 | 82.61 | 86.14 | 81.01 | 82.45 | 82.45 | 1.10% | 266,031 |
| Jul 24, 2026 | 86.00 | 86.00 | 81.54 | 81.55 | 81.55 | -4.06% | 164,939 |
| Jul 23, 2026 | 83.98 | 87.30 | 83.50 | 85.00 | 85.00 | -1.07% | 165,542 |
| Jul 22, 2026 | 85.92 | 87.50 | 85.28 | 85.92 | 85.92 | -1.93% | 150,524 |
| Jul 21, 2026 | 85.00 | 90.00 | 83.43 | 87.61 | 87.61 | 4.19% | 136,861 |
| Jul 20, 2026 | 87.53 | 88.38 | 83.22 | 84.09 | 84.09 | -3.78% | 352,547 |
| Jul 17, 2026 | 86.68 | 91.52 | 85.21 | 87.39 | 87.39 | -1.89% | 272,117 |
| Jul 16, 2026 | 90.50 | 91.00 | 86.15 | 89.07 | 89.07 | -2.36% | 289,092 |
| Jul 15, 2026 | 92.70 | 93.39 | 90.00 | 91.22 | 91.22 | -2.13% | 208,418 |
| Jul 14, 2026 | 92.31 | 94.27 | 89.84 | 93.21 | 93.21 | 1.13% | 353,723 |
| Jul 13, 2026 | 90.85 | 94.38 | 88.77 | 92.17 | 92.17 | -0.91% | 233,384 |
| Jul 10, 2026 | 101.67 | 102.20 | 91.76 | 93.01 | 93.01 | -10.44% | 369,466 |
| Jul 9, 2026 | 97.08 | 106.40 | 97.08 | 103.85 | 103.85 | 6.95% | 678,697 |
| Jul 8, 2026 | 101.00 | 101.15 | 94.69 | 97.10 | 97.10 | -3.62% | 499,747 |
| Jul 7, 2026 | 98.17 | 104.50 | 94.33 | 100.75 | 100.75 | 3.72% | 459,448 |
| Jul 6, 2026 | 97.48 | 99.91 | 95.00 | 97.14 | 97.14 | -0.45% | 527,704 |