Inhibrx Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	81.86	83.20	80.50	82.72	82.72	0.82%	134,457
Jul 31, 2026	85.63	85.63	80.35	82.05	82.05	-3.16%	109,036
Jul 30, 2026	81.01	85.47	79.67	84.73	84.73	6.91%	275,496
Jul 29, 2026	79.93	81.10	77.51	79.25	79.25	-0.54%	214,198
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
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