Inhibrx Biosciences, Inc. - Common Stock (INBX)

83.89
+0.36 (0.43%)
NASDAQ· Last Trade: Aug 5th, 4:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Inhibrx Biosciences, Inc. - Common Stock (INBX)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202684.8485.8582.9783.53217,68383.53
8/03/202681.8683.2080.5082.72134,47082.72
7/31/202685.6385.6380.3582.05109,08982.05
7/30/202681.0185.4779.6784.73275,50384.73
7/29/202679.9381.0977.5079.25214,19979.25
7/28/202682.3684.1078.0679.68185,90279.68
7/27/202682.1686.1481.0182.45266,03082.45
7/24/202686.0086.0081.5481.55164,94081.55
7/23/202683.9887.3083.5085.00165,54285.00
7/22/202685.9287.5085.2885.92150,52485.92
7/21/202685.0090.0083.4287.61136,86187.61
7/20/202687.5388.3883.2284.09352,54784.09
7/17/202686.6891.5285.2187.39272,11787.39
7/16/202690.5091.0086.1589.07289,09289.07
7/15/202692.7093.3990.0091.22208,41991.22
7/14/202692.3194.2789.8493.21353,72493.21
7/13/202690.8594.3888.7792.17233,38492.17
7/10/2026101.67102.2091.7693.01369,46693.01
7/09/202697.08106.4097.08103.85678,697103.85
7/08/2026101.00101.1594.6997.10499,74497.10
7/07/202698.17104.5094.33100.75459,448100.75
7/06/202697.4899.9195.0097.14527,70497.14
7/02/202696.4097.5991.3797.58215,16297.58
7/01/202694.18103.7992.5094.94297,05294.94
6/30/202695.4395.6693.1394.75217,85894.75
6/29/202694.1295.6788.8095.50410,75295.50
6/26/202693.3896.0891.0094.81619,79294.81
6/25/202695.5798.5090.6995.31284,03995.31
6/24/202692.7197.8992.1295.14316,20895.14
6/23/202691.5198.5086.4092.91342,79092.91
6/22/202693.5596.1990.9993.30235,36193.30
6/18/202696.7099.3391.1893.05473,54993.05
6/17/202693.6997.4791.9494.20269,19794.20
6/16/202693.0295.9992.1893.11331,24893.11
6/15/202695.1296.0891.6093.51380,10693.51
6/12/202688.6395.2688.6392.20263,33892.20
6/11/202689.5094.1687.3493.54359,51793.54
6/10/202687.2093.9987.2089.47399,00789.47
6/09/202691.0093.3485.6689.10248,14689.10
6/08/202689.1490.8487.2289.13194,45889.13
6/05/202690.0892.7385.4887.01417,42987.01
6/04/202694.1195.5991.0291.25388,71591.25
6/03/202693.3196.0890.8895.22328,00495.22
6/02/202696.0099.4489.1093.63320,64093.63
6/01/2026104.00105.0996.7599.29261,42999.29
5/29/2026104.12105.41101.37104.01245,148104.01
5/28/2026102.31105.28100.00103.98369,198103.98
5/27/2026107.21107.8298.62103.00243,764103.00
5/26/2026105.84108.7599.20106.85228,829106.85
5/22/2026111.15111.1599.00101.32553,211101.32
5/21/2026107.61110.88105.09110.57335,107110.57
5/20/2026110.98113.95104.42110.01428,247110.01
5/19/2026102.92111.11101.19109.51303,480109.51
5/18/2026108.64110.99100.41105.80393,765105.80
5/15/2026118.58118.58102.17108.64394,324108.64
5/14/2026117.95118.98112.11116.16563,657116.16
5/13/2026106.51118.52104.85117.95880,052117.95
5/12/2026125.00125.0099.20108.651,273,153108.65
5/11/2026150.00150.98127.17127.581,329,814127.58
5/08/2026125.19134.92121.40134.35398,278134.35
5/07/2026141.78141.78120.46124.52465,254124.52
5/06/2026128.70142.12127.25141.84774,314141.84
5/05/2026128.95133.90125.53128.12422,196128.12