Inhibrx Biosciences, Inc. (INBX)
NASDAQ: INBX · Real-Time Price · USD
69.13
-0.05 (-0.07%)
Mar 9, 2026, 2:40 PM EDT - Market open
Inhibrx Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.50 | 73.00 | 67.16 | 69.18 | 69.18 | -2.09% | 154,713 |
| Mar 5, 2026 | 74.00 | 74.01 | 69.25 | 70.66 | 70.66 | -5.32% | 179,545 |
| Mar 4, 2026 | 75.79 | 76.49 | 74.10 | 74.63 | 74.63 | 0.40% | 75,377 |
| Mar 3, 2026 | 75.52 | 77.40 | 72.83 | 74.33 | 74.33 | -4.08% | 142,397 |
| Mar 2, 2026 | 72.48 | 77.49 | 70.72 | 77.49 | 77.49 | 4.53% | 223,190 |
| Feb 27, 2026 | 77.23 | 78.48 | 73.43 | 74.13 | 74.13 | -4.01% | 229,070 |
| Feb 26, 2026 | 80.63 | 80.63 | 76.73 | 77.23 | 77.23 | -3.79% | 113,282 |
| Feb 25, 2026 | 80.39 | 82.59 | 78.85 | 80.27 | 80.27 | 0.97% | 234,182 |
| Feb 24, 2026 | 77.35 | 81.04 | 77.35 | 79.50 | 79.50 | 3.80% | 232,001 |
| Feb 23, 2026 | 79.84 | 80.12 | 76.03 | 76.59 | 76.59 | -2.61% | 140,798 |
| Feb 20, 2026 | 80.47 | 81.02 | 76.17 | 78.64 | 78.64 | -3.01% | 81,639 |
| Feb 19, 2026 | 81.65 | 84.50 | 80.00 | 81.08 | 81.08 | -0.61% | 110,767 |
| Feb 18, 2026 | 76.95 | 82.20 | 76.95 | 81.58 | 81.58 | 3.57% | 229,916 |
| Feb 17, 2026 | 75.00 | 80.43 | 74.77 | 78.77 | 78.77 | 3.92% | 220,201 |
| Feb 13, 2026 | 82.30 | 84.15 | 75.76 | 75.80 | 75.80 | -7.68% | 137,472 |
| Feb 12, 2026 | 82.90 | 83.84 | 79.36 | 82.11 | 82.11 | 0.15% | 110,993 |
| Feb 11, 2026 | 84.08 | 84.08 | 77.24 | 81.99 | 81.99 | -1.57% | 192,753 |
| Feb 10, 2026 | 86.94 | 86.94 | 82.08 | 83.30 | 83.30 | -3.69% | 138,812 |
| Feb 9, 2026 | 83.40 | 88.72 | 82.81 | 86.49 | 86.49 | 3.07% | 137,457 |
| Feb 6, 2026 | 83.22 | 84.98 | 81.35 | 83.91 | 83.91 | 2.92% | 142,933 |
| Feb 5, 2026 | 82.13 | 84.99 | 78.48 | 81.53 | 81.53 | -1.25% | 148,867 |
| Feb 4, 2026 | 85.19 | 86.18 | 80.51 | 82.56 | 82.56 | -2.96% | 170,569 |
| Feb 3, 2026 | 82.50 | 88.00 | 82.15 | 85.08 | 85.08 | 3.47% | 195,989 |
| Feb 2, 2026 | 76.04 | 84.05 | 76.04 | 82.23 | 82.23 | 7.81% | 202,466 |
| Jan 30, 2026 | 72.01 | 76.94 | 70.64 | 76.27 | 76.27 | 5.11% | 291,695 |
| Jan 29, 2026 | 74.74 | 75.25 | 72.40 | 72.56 | 72.56 | -1.92% | 297,527 |
| Jan 28, 2026 | 73.52 | 76.73 | 71.93 | 73.98 | 73.98 | 0.67% | 475,281 |
| Jan 27, 2026 | 72.00 | 74.00 | 71.62 | 73.49 | 73.49 | 2.07% | 146,819 |
| Jan 26, 2026 | 74.27 | 76.18 | 71.25 | 72.00 | 72.00 | -3.56% | 183,813 |
| Jan 23, 2026 | 79.62 | 79.62 | 74.66 | 74.66 | 74.66 | -6.08% | 122,056 |
| Jan 22, 2026 | 75.17 | 82.16 | 75.17 | 79.49 | 79.49 | 5.85% | 303,883 |
| Jan 21, 2026 | 73.01 | 75.98 | 72.47 | 75.10 | 75.10 | 3.02% | 146,737 |
| Jan 20, 2026 | 71.75 | 75.58 | 70.60 | 72.90 | 72.90 | 0.87% | 233,613 |
| Jan 16, 2026 | 72.50 | 74.45 | 71.10 | 72.27 | 72.27 | 0.65% | 252,853 |
| Jan 15, 2026 | 75.87 | 76.47 | 71.10 | 71.80 | 71.80 | -5.44% | 137,379 |
| Jan 14, 2026 | 73.28 | 76.35 | 71.16 | 75.93 | 75.93 | 3.62% | 116,713 |
| Jan 13, 2026 | 75.68 | 75.69 | 70.59 | 73.28 | 73.28 | -3.50% | 224,253 |
| Jan 12, 2026 | 72.57 | 77.48 | 69.47 | 75.94 | 75.94 | 4.23% | 200,337 |
| Jan 9, 2026 | 75.55 | 76.44 | 72.18 | 72.86 | 72.86 | -3.11% | 119,643 |
| Jan 8, 2026 | 75.19 | 77.00 | 74.00 | 75.20 | 75.20 | -0.96% | 147,603 |
| Jan 7, 2026 | 76.44 | 80.00 | 72.90 | 75.93 | 75.93 | -0.22% | 152,401 |
| Jan 6, 2026 | 75.80 | 78.65 | 75.38 | 76.10 | 76.10 | -1.01% | 202,376 |
| Jan 5, 2026 | 74.87 | 77.49 | 74.75 | 76.88 | 76.88 | 2.45% | 156,695 |
| Jan 2, 2026 | 79.44 | 82.34 | 74.46 | 75.04 | 75.04 | -5.01% | 280,900 |
| Dec 31, 2025 | 77.42 | 80.48 | 76.10 | 79.00 | 79.00 | 1.31% | 293,335 |
| Dec 30, 2025 | 78.30 | 81.00 | 77.23 | 77.98 | 77.98 | -1.63% | 180,755 |
| Dec 29, 2025 | 80.03 | 81.79 | 78.48 | 79.27 | 79.27 | -1.17% | 138,149 |
| Dec 26, 2025 | 79.66 | 81.10 | 78.26 | 80.21 | 80.21 | -0.19% | 95,899 |
| Dec 24, 2025 | 78.08 | 84.99 | 77.85 | 80.36 | 80.36 | 2.92% | 272,312 |
| Dec 23, 2025 | 86.89 | 89.00 | 76.22 | 78.08 | 78.08 | -10.79% | 320,997 |
| Dec 22, 2025 | 86.13 | 94.57 | 85.84 | 87.52 | 87.52 | 1.61% | 220,359 |
| Dec 19, 2025 | 85.65 | 91.20 | 84.39 | 86.13 | 86.13 | 0.95% | 564,501 |
| Dec 18, 2025 | 83.72 | 88.84 | 82.70 | 85.32 | 85.32 | 2.68% | 318,975 |
| Dec 17, 2025 | 80.05 | 84.84 | 78.69 | 83.09 | 83.09 | 1.86% | 363,747 |
| Dec 16, 2025 | 75.88 | 81.99 | 75.00 | 81.57 | 81.57 | 7.03% | 352,102 |
| Dec 15, 2025 | 81.03 | 81.52 | 74.80 | 76.21 | 76.21 | -4.22% | 469,660 |
| Dec 12, 2025 | 82.14 | 83.70 | 79.20 | 79.57 | 79.57 | -3.21% | 179,885 |
| Dec 11, 2025 | 84.20 | 87.60 | 81.97 | 82.21 | 82.21 | -2.72% | 112,718 |
| Dec 10, 2025 | 88.92 | 90.80 | 79.00 | 84.51 | 84.51 | -4.93% | 285,429 |
| Dec 9, 2025 | 92.91 | 93.99 | 85.79 | 88.89 | 88.89 | -4.94% | 143,333 |
| Dec 8, 2025 | 90.50 | 94.47 | 88.00 | 93.51 | 93.51 | 4.52% | 198,212 |
| Dec 5, 2025 | 88.32 | 90.58 | 85.61 | 89.47 | 89.47 | 2.36% | 140,320 |
| Dec 4, 2025 | 81.92 | 89.43 | 81.49 | 87.41 | 87.41 | 5.36% | 275,728 |
| Dec 3, 2025 | 82.92 | 84.90 | 80.08 | 82.96 | 82.96 | 0.86% | 138,709 |
| Dec 2, 2025 | 80.88 | 82.47 | 80.00 | 82.25 | 82.25 | 1.83% | 101,756 |
| Dec 1, 2025 | 84.60 | 85.00 | 78.82 | 80.77 | 80.77 | -3.98% | 163,929 |
| Nov 28, 2025 | 84.61 | 86.23 | 81.00 | 84.12 | 84.12 | 0.55% | 123,586 |
| Nov 26, 2025 | 82.70 | 84.34 | 80.17 | 83.66 | 83.66 | 1.19% | 145,995 |
| Nov 25, 2025 | 81.20 | 82.71 | 79.16 | 82.68 | 82.68 | 2.06% | 202,433 |
| Nov 24, 2025 | 84.11 | 87.84 | 78.26 | 81.01 | 81.01 | -3.48% | 274,262 |
| Nov 21, 2025 | 79.99 | 84.88 | 79.05 | 83.93 | 83.93 | 5.12% | 354,027 |
| Nov 20, 2025 | 83.33 | 85.75 | 79.16 | 79.84 | 79.84 | -2.80% | 313,788 |
| Nov 19, 2025 | 77.41 | 84.90 | 77.41 | 82.14 | 82.14 | 5.86% | 409,768 |
| Nov 18, 2025 | 77.45 | 79.46 | 76.01 | 77.59 | 77.59 | 0.31% | 188,513 |
| Nov 17, 2025 | 79.14 | 83.31 | 76.36 | 77.35 | 77.35 | -2.25% | 367,158 |
| Nov 14, 2025 | 72.90 | 84.07 | 72.87 | 79.13 | 79.13 | 6.04% | 600,123 |
| Nov 13, 2025 | 73.00 | 81.60 | 72.00 | 74.62 | 74.62 | 1.77% | 381,831 |
| Nov 12, 2025 | 77.54 | 78.54 | 73.24 | 73.32 | 73.32 | -5.81% | 240,067 |
| Nov 11, 2025 | 78.37 | 81.35 | 76.82 | 77.84 | 77.84 | -1.47% | 336,513 |
| Nov 10, 2025 | 81.44 | 83.76 | 76.79 | 79.00 | 79.00 | -2.09% | 276,830 |
| Nov 7, 2025 | 79.92 | 82.22 | 76.01 | 80.69 | 80.69 | -0.37% | 196,721 |
| Nov 6, 2025 | 74.24 | 82.50 | 71.00 | 80.99 | 80.99 | -1.56% | 411,097 |
| Nov 5, 2025 | 81.99 | 86.64 | 80.74 | 82.27 | 82.27 | 0.34% | 343,537 |
| Nov 4, 2025 | 79.87 | 83.37 | 78.05 | 81.99 | 81.99 | 0.68% | 284,678 |
| Nov 3, 2025 | 80.25 | 82.48 | 77.58 | 81.44 | 81.44 | -0.27% | 456,624 |
| Oct 31, 2025 | 77.99 | 83.95 | 75.13 | 81.66 | 81.66 | 4.01% | 481,265 |
| Oct 30, 2025 | 76.00 | 83.78 | 74.11 | 78.51 | 78.51 | 1.89% | 951,728 |
| Oct 29, 2025 | 68.53 | 77.57 | 67.67 | 77.05 | 77.05 | 12.50% | 665,197 |
| Oct 28, 2025 | 58.00 | 68.53 | 57.83 | 68.49 | 68.49 | 16.38% | 817,214 |
| Oct 27, 2025 | 56.25 | 61.21 | 53.39 | 58.85 | 58.85 | 2.72% | 1,095,164 |
| Oct 24, 2025 | 49.13 | 60.20 | 46.01 | 57.29 | 57.29 | 102.01% | 6,079,575 |
| Oct 23, 2025 | 35.01 | 36.31 | 28.16 | 28.36 | 28.36 | -10.03% | 1,595,796 |
| Oct 22, 2025 | 37.27 | 37.60 | 30.39 | 31.52 | 31.52 | -15.99% | 370,140 |
| Oct 21, 2025 | 38.54 | 38.54 | 37.05 | 37.52 | 37.52 | -1.83% | 151,192 |
| Oct 20, 2025 | 37.72 | 39.27 | 37.55 | 38.22 | 38.22 | 2.60% | 105,032 |
| Oct 17, 2025 | 36.31 | 37.48 | 33.50 | 37.25 | 37.25 | 1.79% | 84,030 |
| Oct 16, 2025 | 36.29 | 37.25 | 34.77 | 36.60 | 36.60 | 1.82% | 105,092 |
| Oct 15, 2025 | 34.85 | 36.15 | 34.44 | 35.94 | 35.94 | 3.25% | 101,592 |
| Oct 14, 2025 | 34.01 | 34.82 | 33.46 | 34.81 | 34.81 | 1.25% | 83,707 |
| Oct 13, 2025 | 32.69 | 34.55 | 32.36 | 34.38 | 34.38 | 5.90% | 133,119 |