Inhibrx Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	105.50	125.26	104.71	125.26	-	19.36%	394,453
Aug 24, 2026	105.00	105.14	94.20	104.94	104.94	1.26%	373,388
Aug 21, 2026	100.76	105.65	99.05	103.63	103.63	4.52%	220,742
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
Jul 2, 2026	96.40	97.59	91.37	97.58	97.58	2.78%	215,162
Jul 1, 2026	94.63	103.79	92.50	94.94	94.94	0.20%	297,052
Jun 30, 2026	95.43	95.66	93.13	94.75	94.75	-0.79%	217,858
Jun 29, 2026	94.12	95.67	88.80	95.50	95.50	0.73%	410,751
Jun 26, 2026	93.38	96.08	91.00	94.81	94.81	-0.52%	619,791
Jun 25, 2026	95.57	98.50	90.69	95.31	95.31	0.18%	284,039
Jun 24, 2026	92.71	97.89	92.12	95.14	95.14	2.40%	316,207
Jun 23, 2026	91.51	98.50	86.40	92.91	92.91	-0.42%	342,789
Jun 22, 2026	93.55	96.19	90.99	93.30	93.30	0.27%	235,361
Jun 18, 2026	96.70	99.33	91.18	93.05	93.05	-1.22%	473,549
Jun 17, 2026	93.69	97.47	91.94	94.20	94.20	1.17%	269,196
Jun 16, 2026	93.02	95.99	92.18	93.11	93.11	-0.43%	331,247
Jun 15, 2026	95.12	96.09	91.60	93.51	93.51	1.42%	389,136