Inhibrx Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	233,313
Jul 10, 2026	101.67	102.20	91.76	93.01	93.01	-10.44%	369,245
Jul 9, 2026	97.08	106.40	97.08	103.85	103.85	6.95%	561,327
Jul 8, 2026	101.00	101.15	94.69	97.10	97.10	-3.62%	499,633
Jul 7, 2026	98.17	104.50	94.33	100.75	100.75	3.72%	459,447
Jul 6, 2026	97.48	99.91	95.00	97.14	97.14	-0.45%	415,913
Jul 2, 2026	96.40	97.59	91.37	97.58	97.58	2.78%	215,099
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
Jun 12, 2026	88.63	95.26	88.63	92.20	92.20	-1.43%	263,338
Jun 11, 2026	89.50	94.16	87.34	93.54	93.54	4.55%	359,516
Jun 10, 2026	87.20	93.99	87.20	89.47	89.47	0.42%	399,016
Jun 9, 2026	91.00	93.34	85.66	89.10	89.10	-0.03%	248,144
Jun 8, 2026	89.14	90.84	87.22	89.13	89.13	2.44%	194,457
Jun 5, 2026	90.08	92.73	85.48	87.01	87.01	-4.65%	417,428
Jun 4, 2026	94.11	95.59	91.02	91.25	91.25	-4.17%	388,715
Jun 3, 2026	93.31	96.09	90.88	95.22	95.22	1.70%	328,005
Jun 2, 2026	96.00	99.44	89.10	93.63	93.63	-5.70%	320,640
Jun 1, 2026	104.00	105.09	96.75	99.29	99.29	-4.54%	261,434
May 29, 2026	104.12	105.41	101.37	104.01	104.01	0.03%	245,147
May 28, 2026	102.31	105.29	100.00	103.98	103.98	0.95%	369,199
May 27, 2026	107.21	107.82	98.62	103.00	103.00	-3.60%	243,766
May 26, 2026	105.84	108.75	99.20	106.85	106.85	5.46%	228,829
May 22, 2026	111.15	111.15	99.00	101.32	101.32	-8.37%	553,210
May 21, 2026	107.61	110.88	105.09	110.57	110.57	0.51%	335,107
May 20, 2026	110.98	113.95	104.42	110.01	110.01	0.46%	428,247
May 19, 2026	102.92	111.11	101.19	109.51	109.51	3.51%	303,489
May 18, 2026	108.64	110.99	100.41	105.80	105.80	-2.61%	393,775
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