Inhibrx Biosciences, Inc. - Common Stock (INBX)

Last Price73.29

Change-22.37 (-23.38%)

NASDAQ · Last Trade: Oct 29th, 12:43 AM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-07-29 - 2026-10-29

Date	Open	High	Low	Close	Volume	Adjusted Close
10/28/2026	94.55	96.78	69.27	73.29	1,188,714	73.29
10/27/2026	88.52	99.88	88.52	95.66	374,213	95.66
10/26/2026	93.80	94.46	86.92	88.61	251,183	88.61
10/23/2026	96.96	96.99	92.50	93.38	176,221	93.38
10/22/2026	96.94	100.20	94.04	97.10	249,509	97.10
10/21/2026	98.10	99.82	93.00	98.19	239,298	98.19
10/20/2026	89.07	96.50	88.99	95.30	221,431	95.30
10/19/2026	90.43	92.98	88.21	89.79	156,061	89.79
10/16/2026	89.83	90.72	87.72	89.83	146,452	89.83
10/15/2026	87.60	91.68	87.20	90.50	226,449	90.50
10/14/2026	86.23	87.36	83.61	85.26	246,800	85.26
10/13/2026	90.11	92.45	85.80	87.08	366,616	87.08
10/12/2026	94.03	96.10	90.00	90.53	329,402	90.53
10/09/2026	92.70	95.81	92.70	95.01	86,820	95.01
10/08/2026	93.14	93.28	90.15	92.76	208,037	92.76
10/07/2026	92.02	96.71	90.66	93.36	223,778	93.36
10/06/2026	95.52	96.96	92.60	93.41	169,435	93.41
10/05/2026	97.56	98.51	94.18	94.56	206,969	94.56
10/02/2026	99.30	100.13	96.07	96.99	201,448	96.99
10/01/2026	100.71	102.16	97.58	97.93	216,596	97.93
9/30/2026	105.67	106.94	100.08	100.08	389,479	100.08
9/29/2026	105.31	107.90	102.51	104.83	240,930	104.83
9/28/2026	98.69	104.55	98.51	101.71	188,514	101.71
9/25/2026	101.29	101.29	98.09	99.61	158,659	99.61
9/24/2026	102.38	104.49	99.53	100.40	285,782	100.40
9/23/2026	110.12	110.88	98.56	100.33	375,301	100.33
9/22/2026	112.45	117.14	109.05	110.67	292,149	110.67
9/21/2026	112.69	113.19	108.94	112.04	249,131	112.04
9/18/2026	106.45	110.41	105.04	109.35	483,377	109.35
9/17/2026	103.73	108.00	103.73	104.73	216,977	104.73
9/16/2026	105.61	106.44	99.06	101.77	363,490	101.77
9/15/2026	109.44	109.44	104.84	105.61	251,601	105.61
9/14/2026	109.10	111.44	104.90	110.47	239,991	110.47
9/11/2026	113.00	115.11	108.93	109.27	211,018	109.27
9/10/2026	109.23	113.95	107.22	111.42	313,886	111.42
9/09/2026	117.38	128.54	112.03	112.86	677,812	112.86
9/08/2026	117.22	120.18	94.00	114.34	1,673,354	114.34
9/04/2026	121.04	124.19	120.48	121.17	196,513	121.17
9/03/2026	125.20	126.00	120.17	122.26	151,713	122.26
9/02/2026	125.61	127.75	121.25	124.97	189,885	124.97
9/01/2026	124.98	129.88	120.62	124.66	275,591	124.66
8/31/2026	123.39	128.87	121.59	126.70	389,043	126.70
8/28/2026	123.80	126.04	119.38	123.41	241,483	123.41
8/27/2026	124.27	127.34	122.36	123.93	310,882	123.93
8/26/2026	123.00	131.01	119.44	125.34	302,857	125.34
8/25/2026	105.50	126.50	104.71	122.72	510,618	122.72
8/24/2026	105.00	105.14	94.20	104.94	373,613	104.94
8/21/2026	100.76	105.65	99.05	103.63	220,745	103.63
8/20/2026	98.65	102.50	96.56	99.15	351,488	99.15
8/19/2026	96.01	102.25	95.27	101.48	310,657	101.48
8/18/2026	89.83	94.89	89.00	94.62	311,230	94.62
8/17/2026	87.06	92.99	85.06	92.01	231,741	92.01
8/14/2026	91.80	96.06	87.01	88.37	268,290	88.37
8/13/2026	99.95	101.00	94.32	97.01	251,196	97.01
8/12/2026	93.40	98.85	89.38	98.36	158,558	98.36
8/11/2026	93.41	94.41	90.97	92.38	260,026	92.38
8/10/2026	88.34	94.07	88.05	93.11	337,144	93.11
8/07/2026	86.78	89.28	80.42	88.66	407,686	88.66
8/06/2026	83.83	87.74	83.83	85.79	87,655	85.79
8/05/2026	84.05	85.75	82.58	83.89	142,140	83.89
8/04/2026	84.84	85.85	82.97	83.53	217,683	83.53
8/03/2026	81.86	83.20	80.50	82.72	134,470	82.72
7/31/2026	85.63	85.63	80.35	82.05	109,089	82.05
7/30/2026	81.01	85.47	79.67	84.73	275,503	84.73
7/29/2026	79.93	81.09	77.50	79.25	214,199	79.25