Inhibrx Biosciences, Inc. - Common Stock (INBX)

127.58
-6.77 (-5.04%)
NASDAQ · Last Trade: May 11th, 6:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/11/2026150.00150.98127.17127.581,329,608127.58
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
3/20/202663.8964.2960.2360.92680,58160.92
3/19/202668.1868.1862.6664.87184,15264.87
3/18/202668.5669.1166.0868.69164,09868.69
3/17/202669.2672.7067.4969.71119,40669.71
3/16/202668.7170.9667.2569.26146,92569.26
3/13/202670.0171.4067.7968.74137,68768.74
3/12/202672.2972.2968.7669.30159,86469.30
3/11/202671.1374.0371.0373.50122,56673.50
3/10/202672.1975.9170.9871.63219,60471.63
3/09/202669.1873.3668.1271.86264,70371.86
3/06/202670.5073.0067.1669.18154,71669.18
3/05/202674.0074.0169.2570.66179,54670.66
3/04/202675.7976.4974.0974.6375,46574.63
3/03/202675.5277.4072.8374.33142,42274.33
3/02/202672.4877.4970.7277.49348,19277.49
2/27/202677.2378.4873.4274.13229,07174.13
2/26/202680.6380.6376.7377.23113,28277.23
2/25/202680.3982.5978.8580.27234,18280.27
2/24/202677.3581.0377.3579.50232,00179.50
2/23/202679.8480.1176.0376.59140,79976.59
2/20/202680.4781.0276.1778.6481,63978.64
2/19/202681.6584.5080.0081.08110,86781.08
2/18/202676.9582.2076.9581.58229,93881.58
2/17/202675.0080.4374.7778.77220,68278.77
2/13/202682.3084.1575.7675.80137,47475.80
2/12/202682.9083.8479.3682.11110,29382.11