Inhibrx Biosciences, Inc. (INBX)

NASDAQ: INBX · Real-Time Price · USD

104.01

+0.03 (0.03%)

At close: May 29, 2026, 4:00 PM EDT

104.00

-0.01 (-0.01%)

After-hours: May 29, 2026, 7:54 PM EDT

Inhibrx Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	104.12	105.41	101.37	104.01	104.01	0.03%	243,532
May 28, 2026	102.31	105.29	100.00	103.98	103.98	0.95%	264,233
May 27, 2026	107.21	107.82	98.62	103.00	103.00	-3.60%	243,652
May 26, 2026	105.84	108.75	99.20	106.85	106.85	5.46%	228,813
May 22, 2026	111.15	111.15	99.00	101.32	101.32	-8.37%	552,841
May 21, 2026	107.61	110.88	105.09	110.57	110.57	0.51%	221,766
May 20, 2026	110.98	113.95	104.42	110.01	110.01	0.46%	428,162
May 19, 2026	102.92	111.11	101.19	109.51	109.51	3.51%	303,425
May 18, 2026	108.64	110.99	100.41	105.80	105.80	-2.61%	374,626
May 15, 2026	118.58	118.58	102.17	108.64	108.64	-6.47%	394,323
May 14, 2026	117.95	118.98	112.11	116.16	116.16	-1.52%	563,657
May 13, 2026	106.51	118.52	104.85	117.95	117.95	8.56%	880,051
May 12, 2026	125.00	125.00	99.20	108.65	108.65	-14.84%	1,273,355
May 11, 2026	150.00	150.98	127.17	127.58	127.58	-5.04%	1,330,089
May 8, 2026	125.19	134.92	121.40	134.35	134.35	7.89%	398,277
May 7, 2026	141.78	141.78	120.46	124.52	124.52	-12.21%	465,295
May 6, 2026	128.70	142.12	127.25	141.84	141.84	10.71%	774,322
May 5, 2026	128.95	133.90	125.53	128.12	128.12	0.13%	422,250
May 4, 2026	127.99	134.40	127.56	127.95	127.95	-0.65%	509,628
May 1, 2026	129.00	134.06	124.75	128.79	128.79	-0.33%	327,479
Apr 30, 2026	126.55	132.00	122.61	129.21	129.21	3.52%	539,980
Apr 29, 2026	128.98	131.35	124.61	124.82	124.82	-4.47%	326,738
Apr 28, 2026	129.93	133.30	125.37	130.67	130.67	-0.60%	380,186
Apr 27, 2026	129.15	133.00	125.43	131.45	131.45	1.85%	780,834
Apr 24, 2026	121.19	129.60	116.60	129.06	129.06	7.61%	617,196
Apr 23, 2026	118.41	131.00	116.07	119.93	119.93	4.21%	955,908
Apr 22, 2026	147.50	155.29	100.00	115.09	115.09	36.88%	2,735,354
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