Inhibrx Biosciences, Inc. - Common Stock (INBX)

109.35
+4.62 (4.41%)
NASDAQ · Last Trade: Sep 19th, 9:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/2026106.45110.41105.04109.35483,377109.35
9/17/2026103.73108.00103.73104.73216,977104.73
9/16/2026105.61106.4499.06101.77363,490101.77
9/15/2026109.44109.44104.84105.61251,601105.61
9/14/2026109.10111.44104.90110.47239,991110.47
9/11/2026113.00115.11108.93109.27211,018109.27
9/10/2026109.23113.95107.22111.42313,886111.42
9/09/2026117.38128.54112.03112.86677,812112.86
9/08/2026117.22120.1894.00114.341,673,354114.34
9/04/2026121.04124.19120.48121.17196,513121.17
9/03/2026125.20126.00120.17122.26151,713122.26
9/02/2026125.61127.75121.25124.97189,885124.97
9/01/2026124.98129.88120.62124.66275,591124.66
8/31/2026123.39128.87121.59126.70389,043126.70
8/28/2026123.80126.04119.38123.41241,483123.41
8/27/2026124.27127.34122.36123.93310,882123.93
8/26/2026123.00131.01119.44125.34302,857125.34
8/25/2026105.50126.50104.71122.72510,618122.72
8/24/2026105.00105.1494.20104.94373,613104.94
8/21/2026100.76105.6599.05103.63220,745103.63
8/20/202698.65102.5096.5699.15351,48899.15
8/19/202696.01102.2595.27101.48310,657101.48
8/18/202689.8394.8989.0094.62311,23094.62
8/17/202687.0692.9985.0692.01231,74192.01
8/14/202691.8096.0687.0188.37268,29088.37
8/13/202699.95101.0094.3297.01251,19697.01
8/12/202693.4098.8589.3898.36158,55898.36
8/11/202693.4194.4190.9792.38260,02692.38
8/10/202688.3494.0788.0593.11337,14493.11
8/07/202686.7889.2880.4288.66407,68688.66
8/06/202683.8387.7483.8385.7987,65585.79
8/05/202684.0585.7582.5883.89142,14083.89
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