Inhibrx Biosciences, Inc. (INBX)

NASDAQ: INBX · Real-Time Price · USD

96.94

-0.99 (-1.01%)

At close: Oct 2, 2026, 4:00 PM EDT

96.99

+0.05 (0.05%)

After-hours: Oct 2, 2026, 7:30 PM EDT

Inhibrx Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	99.30	100.13	96.07	96.99	96.99	-0.96%	201,446
Oct 1, 2026	100.71	102.16	97.58	97.93	97.93	-2.15%	216,534
Sep 30, 2026	105.67	106.94	100.08	100.08	100.08	-4.53%	389,473
Sep 29, 2026	105.31	107.90	102.51	104.83	104.83	3.07%	240,935
Sep 28, 2026	98.69	104.55	98.51	101.71	101.71	2.11%	188,883
Sep 25, 2026	101.29	101.29	98.09	99.61	99.61	-0.79%	158,658
Sep 24, 2026	102.38	104.49	99.53	100.40	100.40	0.07%	285,794
Sep 23, 2026	110.12	110.88	98.56	100.33	100.33	-9.34%	375,302
Sep 22, 2026	112.45	117.14	109.05	110.67	110.67	-1.22%	292,151
Sep 21, 2026	112.69	113.19	108.95	112.04	112.04	2.46%	249,134
Sep 18, 2026	106.45	110.41	105.04	109.35	109.35	4.41%	483,377
Sep 17, 2026	103.73	108.00	103.73	104.73	104.73	2.91%	217,279
Sep 16, 2026	105.61	106.44	99.06	101.77	101.77	-3.64%	363,491
Sep 15, 2026	109.44	109.44	104.85	105.61	105.61	-4.40%	251,603
Sep 14, 2026	109.10	111.44	104.90	110.47	110.47	1.10%	239,992
Sep 11, 2026	113.00	115.11	108.93	109.27	109.27	-1.93%	211,017
Sep 10, 2026	109.23	113.95	107.22	111.42	111.42	-1.28%	313,889
Sep 9, 2026	117.38	128.54	112.03	112.86	112.86	-1.29%	677,825
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