Skip to main content
Inhibrx Biosciences, Inc. (INBX)
NASDAQ: INBX · Real-Time Price · USD
89.47
+2.06 (2.36%)
At close: Dec 5, 2025, 4:00 PM EST
90.06
+0.59 (0.66%)
After-hours: Dec 5, 2025, 7:32 PM EST

Inhibrx Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202588.3290.5885.6189.4789.472.36%140,250
Dec 4, 202581.9289.4381.4987.4187.415.36%275,708
Dec 3, 202582.9284.9080.0882.9682.960.86%138,709
Dec 2, 202580.8882.4780.0082.2582.251.83%101,753
Dec 1, 202584.6085.0078.8280.7780.77-3.98%163,929
Nov 28, 202584.6186.2381.0084.1284.120.55%123,586
Nov 26, 202582.7084.3480.1783.6683.661.19%145,995
Nov 25, 202581.2082.7179.1682.6882.682.06%202,430
Nov 24, 202584.1187.8478.2681.0181.01-3.48%274,262
Nov 21, 202579.9984.8879.0583.9383.935.12%353,974
Nov 20, 202583.3385.7579.1679.8479.84-2.80%313,788
Nov 19, 202577.4184.9077.4182.1482.145.86%409,768
Nov 18, 202577.4579.4676.0177.5977.590.31%188,513
Nov 17, 202579.1483.3176.3677.3577.35-2.25%367,158
Nov 14, 202572.9084.0772.8779.1379.136.04%600,123
Nov 13, 202573.0081.6072.0074.6274.621.77%381,831
Nov 12, 202577.5478.5473.2473.3273.32-5.81%240,067
Nov 11, 202578.3781.3576.8277.8477.84-1.47%336,513
Nov 10, 202581.4483.7676.7979.0079.00-2.09%276,830
Nov 7, 202579.9282.2276.0180.6980.69-0.37%196,721
Nov 6, 202574.2482.5071.0080.9980.99-1.56%411,097
Nov 5, 202581.9986.6480.7482.2782.270.34%343,537
Nov 4, 202579.8783.3778.0581.9981.990.68%284,678
Nov 3, 202580.2582.4877.5881.4481.44-0.27%456,624
Oct 31, 202577.9983.9575.1381.6681.664.01%481,265
Oct 30, 202576.0083.7874.1178.5178.511.89%951,728
Oct 29, 202568.5377.5767.6777.0577.0512.50%665,197
Oct 28, 202558.0068.5357.8368.4968.4916.38%817,214
Oct 27, 202556.2561.2153.3958.8558.852.72%1,095,164
Oct 24, 202549.1360.2046.0157.2957.29102.01%6,079,575
Oct 23, 202535.0136.3128.1628.3628.36-10.03%1,595,796
Oct 22, 202537.2737.6030.3931.5231.52-15.99%370,140
Oct 21, 202538.5438.5437.0537.5237.52-1.83%151,192
Oct 20, 202537.7239.2737.5538.2238.222.60%105,032
Oct 17, 202536.3137.4833.5037.2537.251.79%84,030
Oct 16, 202536.2937.2534.7736.6036.601.82%105,092
Oct 15, 202534.8536.1534.4435.9435.943.25%101,592
Oct 14, 202534.0134.8233.4634.8134.811.25%83,707
Oct 13, 202532.6934.5532.3634.3834.385.90%133,119
Oct 10, 202534.7234.8631.2832.4732.47-7.24%496,231
Oct 9, 202533.5235.9633.1035.0035.004.14%363,669
Oct 8, 202533.8734.4732.1033.6133.610.33%102,508
Oct 7, 202534.9435.0432.5533.5033.50-4.18%127,839
Oct 6, 202535.7136.9634.5634.9634.96-1.94%88,982
Oct 3, 202535.5137.5335.4135.6535.651.67%112,287
Oct 2, 202534.0035.1733.7535.0735.073.19%86,347
Oct 1, 202533.5134.8732.5433.9833.980.89%119,831
Sep 30, 202532.2833.9831.7533.6833.684.24%157,009
Sep 29, 202532.7633.3831.7932.3132.31-1.13%70,513
Sep 26, 202532.0033.6331.5432.6832.682.62%171,743
Sep 25, 202529.5631.9629.2931.8531.857.22%110,332
Sep 24, 202529.0429.8828.5829.7029.702.77%139,674
Sep 23, 202527.1229.0727.1228.9028.906.56%163,730
Sep 22, 202527.5327.9226.2027.1227.12-1.74%137,590
Sep 19, 202526.6729.4826.3527.6027.603.56%426,124
Sep 18, 202526.8027.2826.5026.6526.650.43%95,421
Sep 17, 202526.7127.3826.1926.5426.54-0.13%105,803
Sep 16, 202527.2427.9026.2826.5726.57-2.26%89,031
Sep 15, 202527.5228.0526.8227.1927.19-1.22%80,615
Sep 12, 202528.4028.8627.0727.5227.52-3.27%111,551
Sep 11, 202527.6328.8627.6328.4528.452.89%95,408
Sep 10, 202529.6529.6527.5127.6527.65-6.54%88,736
Sep 9, 202529.1730.2328.4629.5929.591.67%80,851
Sep 8, 202527.9129.3927.7029.1029.103.26%136,017
Sep 5, 202527.9128.7327.2128.1828.181.66%151,227
Sep 4, 202528.0928.2527.0127.7227.72-0.29%72,799
Sep 3, 202527.5928.4927.1927.8027.800.65%80,653
Sep 2, 202527.8828.2427.5527.6227.62-2.06%84,225
Aug 29, 202527.9528.2927.6028.2028.201.15%77,071
Aug 28, 202527.5028.1626.8927.8827.881.75%126,178
Aug 27, 202525.9827.7725.2727.4027.405.73%173,008
Aug 26, 202525.1026.0024.2725.9225.923.49%112,493
Aug 25, 202525.0025.2624.2825.0425.040.16%78,215
Aug 22, 202524.4525.6124.0025.0025.003.48%223,561
Aug 21, 202524.5824.9423.7724.1624.16-1.02%143,209
Aug 20, 202522.7124.7622.6424.4124.416.13%178,781
Aug 19, 202523.6923.8222.4023.0023.00-3.64%74,998
Aug 18, 202523.2624.0822.6923.8723.872.31%77,067
Aug 15, 202523.9824.4522.8123.3323.33-2.55%97,771
Aug 14, 202524.0524.4822.9023.9423.941.57%190,272
Aug 13, 202522.0423.5922.0423.5723.577.53%83,746
Aug 12, 202521.5921.9621.2621.9221.922.43%44,261
Aug 11, 202521.2021.5920.5721.4021.401.61%69,518
Aug 8, 202521.5522.1020.5521.0621.06-1.31%80,424
Aug 7, 202521.5821.6520.7721.3421.341.72%70,068
Aug 6, 202520.9321.4020.8220.9820.980.21%64,499
Aug 5, 202521.8823.0320.7620.9420.94-3.97%120,690
Aug 4, 202521.6622.6421.3821.8021.800.93%61,603
Aug 1, 202521.6022.2421.3721.6021.60-1.46%58,806
Jul 31, 202522.8524.5021.6221.9221.92-4.65%68,952
Jul 30, 202524.5324.8122.8022.9922.99-5.23%78,051
Jul 29, 202524.9525.2923.1924.2624.26-1.26%112,043
Jul 28, 202523.0924.9223.0924.5724.576.46%246,409
Jul 25, 202522.7823.8020.8423.0823.080.04%193,225
Jul 24, 202523.0423.5922.5923.0723.07-0.56%44,922
Jul 23, 202523.1623.9822.7723.2023.201.49%127,311
Jul 22, 202522.0723.3221.0022.8622.863.35%100,854
Jul 21, 202524.5024.7522.1022.1222.12-9.53%115,216
Jul 18, 202523.9024.5423.2624.4524.453.51%203,945
Jul 17, 202523.7824.0022.8723.6223.62-0.13%103,799