Inhibrx Biosciences, Inc. - Common Stock (INBX)

93.05
-1.15 (-1.22%)
NASDAQ· Last Trade: Jun 21st, 1:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/10/202687.2093.9987.2089.47399,00789.47
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
5/04/2026127.99134.40127.56127.95509,628127.95
5/01/2026129.00134.06124.75128.79327,479128.79
4/30/2026126.55132.00122.61129.21539,873129.21
4/29/2026128.98131.35124.61124.82326,706124.82
4/28/2026129.93133.29125.37130.66379,879130.66
4/27/2026129.15133.00125.42131.45780,794131.45
4/24/2026121.19129.60116.60129.06617,196129.06
4/23/2026118.41131.00116.07119.93955,796119.93
4/22/2026147.50155.29100.00115.092,735,061115.09
4/21/202684.5985.5682.1184.08704,77084.08
4/20/202687.1087.1080.8382.39242,27482.39
4/17/202683.1189.8982.8888.23416,56588.23
4/16/202683.4783.6580.8183.11120,68083.11
4/15/202683.0785.9479.7783.59263,85783.59
4/14/202677.6683.2076.7283.19200,46083.19
4/13/202674.7880.0074.7277.46213,69377.46
4/10/202675.7577.0672.2775.27315,60875.27
4/09/202666.4177.3566.4175.75509,11275.75
4/08/202667.8771.0065.3867.13334,20267.13
4/07/202662.9063.6960.3362.35142,38462.35
4/06/202663.7266.0062.2663.72147,57163.72
4/02/202664.7766.0063.1363.53190,00063.53
4/01/202668.7671.6567.0567.05178,62667.05
3/31/202661.2668.0061.2667.23256,70267.23
3/30/202658.8862.9258.0259.88180,31659.88
3/27/202664.7365.8457.3058.39293,86858.39
3/26/202665.3268.3665.3265.79212,60165.79
3/25/202663.5668.9163.5666.46196,07766.46
3/24/202663.1763.3959.9863.12358,06363.12
3/23/202663.0465.2562.3064.63202,10264.63