Skip to main content
Inhibrx Biosciences, Inc. (INBX)
NASDAQ: INBX · Real-Time Price · USD
94.81
-0.50 (-0.52%)
At close: Jun 26, 2026, 4:00 PM EDT
94.81
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Inhibrx Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202693.3896.0891.0094.8194.81-0.52%619,791
Jun 25, 202695.5798.5090.6995.3195.310.18%284,039
Jun 24, 202692.7197.8992.1295.1495.142.40%316,207
Jun 23, 202691.5198.5086.4092.9192.91-0.42%342,789
Jun 22, 202693.5596.1990.9993.3093.300.27%235,361
Jun 18, 202696.7099.3391.1893.0593.05-1.22%473,549
Jun 17, 202693.6997.4791.9494.2094.201.17%269,196
Jun 16, 202693.0295.9992.1893.1193.11-0.43%331,247
Jun 15, 202695.1296.0991.6093.5193.511.42%389,136
Jun 12, 202688.6395.2688.6392.2092.20-1.43%263,338
Jun 11, 202689.5094.1687.3493.5493.544.55%359,516
Jun 10, 202687.2093.9987.2089.4789.470.42%399,016
Jun 9, 202691.0093.3485.6689.1089.10-0.03%248,144
Jun 8, 202689.1490.8487.2289.1389.132.44%194,457
Jun 5, 202690.0892.7385.4887.0187.01-4.65%417,428
Jun 4, 202694.1195.5991.0291.2591.25-4.17%388,715
Jun 3, 202693.3196.0990.8895.2295.221.70%328,005
Jun 2, 202696.0099.4489.1093.6393.63-5.70%320,640
Jun 1, 2026104.00105.0996.7599.2999.29-4.54%261,434
May 29, 2026104.12105.41101.37104.01104.010.03%245,147
May 28, 2026102.31105.29100.00103.98103.980.95%369,199
May 27, 2026107.21107.8298.62103.00103.00-3.60%243,766
May 26, 2026105.84108.7599.20106.85106.855.46%228,829
May 22, 2026111.15111.1599.00101.32101.32-8.37%553,210
May 21, 2026107.61110.88105.09110.57110.570.51%335,107
May 20, 2026110.98113.95104.42110.01110.010.46%428,247
May 19, 2026102.92111.11101.19109.51109.513.51%303,489
May 18, 2026108.64110.99100.41105.80105.80-2.61%393,775
May 15, 2026118.58118.58102.17108.64108.64-6.47%394,323
May 14, 2026117.95118.98112.11116.16116.16-1.52%563,657
May 13, 2026106.51118.52104.85117.95117.958.56%880,051
May 12, 2026125.00125.0099.20108.65108.65-14.84%1,273,355
May 11, 2026150.00150.98127.17127.58127.58-5.04%1,330,089
May 8, 2026125.19134.92121.40134.35134.357.89%398,277
May 7, 2026141.78141.78120.46124.52124.52-12.21%465,295
May 6, 2026128.70142.12127.25141.84141.8410.71%774,322
May 5, 2026128.95133.90125.53128.12128.120.13%422,250
May 4, 2026127.99134.40127.56127.95127.95-0.65%509,628
May 1, 2026129.00134.06124.75128.79128.79-0.33%327,479
Apr 30, 2026126.55132.00122.61129.21129.213.52%539,980
Apr 29, 2026128.98131.35124.61124.82124.82-4.47%326,738
Apr 28, 2026129.93133.30125.37130.67130.67-0.60%380,186
Apr 27, 2026129.15133.00125.43131.45131.451.85%780,834
Apr 24, 2026121.19129.60116.60129.06129.067.61%617,196
Apr 23, 2026118.41131.00116.07119.93119.934.21%955,908
Apr 22, 2026147.50155.29100.00115.09115.0936.88%2,735,354
Apr 21, 202684.5985.5682.1184.0884.082.06%705,045
Apr 20, 202687.1087.1080.8382.3982.39-6.62%242,349
Apr 17, 202683.1189.8982.8888.2388.236.16%416,564
Apr 16, 202683.4783.6580.8183.1183.11-0.58%120,680
Apr 15, 202683.0785.9479.7783.6083.600.49%263,857
Apr 14, 202677.6683.2076.7283.1983.197.40%200,460
Apr 13, 202674.7880.0074.7277.4677.462.91%213,692
Apr 10, 202675.7577.0672.2775.2775.27-0.63%315,608
Apr 9, 202666.4177.3566.4175.7575.7512.84%508,567
Apr 8, 202667.8771.0065.3867.1367.137.67%334,201
Apr 7, 202662.9063.6960.3362.3562.35-2.15%142,463
Apr 6, 202663.7266.0062.2663.7263.720.30%147,570
Apr 2, 202664.7766.0063.1363.5363.53-5.25%190,000
Apr 1, 202668.7671.6567.0567.0567.05-0.27%178,626
Mar 31, 202661.2668.0061.2667.2367.2312.27%256,708
Mar 30, 202658.8862.9258.0259.8859.882.55%180,315
Mar 27, 202664.7365.8457.3058.3958.39-11.25%293,868
Mar 26, 202665.3268.3665.3265.7965.79-1.01%212,600
Mar 25, 202663.5668.9163.5666.4666.465.29%196,096
Mar 24, 202663.1763.3959.9863.1263.12-2.34%358,062
Mar 23, 202663.0465.2562.3064.6364.636.09%202,101
Mar 20, 202663.8964.2960.2360.9260.92-6.09%680,559
Mar 19, 202668.1868.1862.6664.8764.87-5.56%184,152
Mar 18, 202668.5669.1166.0868.6968.69-1.46%164,097
Mar 17, 202669.2672.7067.4969.7169.710.65%119,406
Mar 16, 202668.7170.9667.2569.2669.260.76%146,925
Mar 13, 202670.0171.4067.7968.7468.74-0.81%137,687
Mar 12, 202672.2972.2968.7669.3069.30-5.71%159,863
Mar 11, 202671.1374.0371.0373.5073.502.61%122,565
Mar 10, 202672.1975.9170.9871.6371.63-0.32%219,603
Mar 9, 202669.1873.3668.1271.8671.863.87%265,458
Mar 6, 202670.5073.0067.1669.1869.18-2.09%154,715
Mar 5, 202674.0074.0169.2570.6670.66-5.32%179,545
Mar 4, 202675.7976.4974.1074.6374.630.40%75,464
Mar 3, 202675.5277.4072.8374.3374.33-4.08%142,422
Mar 2, 202672.4877.4970.7277.4977.494.53%348,191
Feb 27, 202677.2378.4873.4374.1374.13-4.01%229,070
Feb 26, 202680.6380.6376.7377.2377.23-3.79%113,282
Feb 25, 202680.3982.5978.8580.2780.270.97%234,182
Feb 24, 202677.3581.0477.3579.5079.503.80%232,001
Feb 23, 202679.8480.1276.0376.5976.59-2.61%140,799
Feb 20, 202680.4781.0276.1778.6478.64-3.01%81,639
Feb 19, 202681.6584.5080.0081.0881.08-0.61%110,867
Feb 18, 202676.9582.2076.9581.5881.583.57%229,938
Feb 17, 202675.0080.4374.7778.7778.773.92%220,682
Feb 13, 202682.3084.1575.7675.8075.80-7.68%137,474
Feb 12, 202682.9083.8479.3682.1182.110.15%110,993
Feb 11, 202684.0884.0877.2481.9981.99-1.57%192,753
Feb 10, 202686.9486.9482.0883.3083.30-3.69%138,812
Feb 9, 202683.4088.7282.8186.4986.493.07%137,457
Feb 6, 202683.2284.9881.3583.9183.912.92%142,933
Feb 5, 202682.1384.9978.4881.5381.53-1.25%148,867
Feb 4, 202685.1986.1880.5182.5682.56-2.96%170,569
Feb 3, 202682.5088.0082.1585.0885.083.47%195,989