Inhibrx Biosciences, Inc. (INBX)
NASDAQ: INBX · Real-Time Price · USD
130.67
-0.78 (-0.60%)
At close: Apr 28, 2026, 4:00 PM EDT
130.89
+0.22 (0.17%)
After-hours: Apr 28, 2026, 7:56 PM EDT
Inhibrx Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 129.93 | 133.30 | 125.37 | 130.67 | 130.67 | -0.60% | 379,225 |
| Apr 27, 2026 | 129.15 | 133.00 | 125.43 | 131.45 | 131.45 | 1.85% | 670,489 |
| Apr 24, 2026 | 121.19 | 129.60 | 116.60 | 129.06 | 129.06 | 7.61% | 498,781 |
| Apr 23, 2026 | 118.41 | 131.00 | 116.07 | 119.93 | 119.93 | 4.21% | 838,252 |
| Apr 22, 2026 | 147.50 | 155.29 | 100.00 | 115.09 | 115.09 | 36.88% | 2,734,217 |
| Apr 21, 2026 | 84.59 | 85.56 | 82.11 | 84.08 | 84.08 | 2.06% | 705,045 |
| Apr 20, 2026 | 87.10 | 87.10 | 80.83 | 82.39 | 82.39 | -6.62% | 242,349 |
| Apr 17, 2026 | 83.11 | 89.89 | 82.88 | 88.23 | 88.23 | 6.16% | 416,564 |
| Apr 16, 2026 | 83.47 | 83.65 | 80.81 | 83.11 | 83.11 | -0.58% | 120,680 |
| Apr 15, 2026 | 83.07 | 85.94 | 79.77 | 83.60 | 83.60 | 0.49% | 263,857 |
| Apr 14, 2026 | 77.66 | 83.20 | 76.72 | 83.19 | 83.19 | 7.40% | 200,460 |
| Apr 13, 2026 | 74.78 | 80.00 | 74.72 | 77.46 | 77.46 | 2.91% | 213,692 |
| Apr 10, 2026 | 75.75 | 77.06 | 72.27 | 75.27 | 75.27 | -0.63% | 315,608 |
| Apr 9, 2026 | 66.41 | 77.35 | 66.41 | 75.75 | 75.75 | 12.84% | 508,567 |
| Apr 8, 2026 | 67.87 | 71.00 | 65.38 | 67.13 | 67.13 | 7.67% | 334,201 |
| Apr 7, 2026 | 62.90 | 63.69 | 60.33 | 62.35 | 62.35 | -2.15% | 142,463 |
| Apr 6, 2026 | 63.72 | 66.00 | 62.26 | 63.72 | 63.72 | 0.30% | 147,570 |
| Apr 2, 2026 | 64.77 | 66.00 | 63.13 | 63.53 | 63.53 | -5.25% | 190,000 |
| Apr 1, 2026 | 68.76 | 71.65 | 67.05 | 67.05 | 67.05 | -0.27% | 178,626 |
| Mar 31, 2026 | 61.26 | 68.00 | 61.26 | 67.23 | 67.23 | 12.27% | 256,708 |
| Mar 30, 2026 | 58.88 | 62.92 | 58.02 | 59.88 | 59.88 | 2.55% | 180,315 |
| Mar 27, 2026 | 64.73 | 65.84 | 57.30 | 58.39 | 58.39 | -11.25% | 293,868 |
| Mar 26, 2026 | 65.32 | 68.36 | 65.32 | 65.79 | 65.79 | -1.01% | 212,600 |
| Mar 25, 2026 | 63.56 | 68.91 | 63.56 | 66.46 | 66.46 | 5.29% | 196,096 |
| Mar 24, 2026 | 63.17 | 63.39 | 59.98 | 63.12 | 63.12 | -2.34% | 358,062 |
| Mar 23, 2026 | 63.04 | 65.25 | 62.30 | 64.63 | 64.63 | 6.09% | 202,101 |
| Mar 20, 2026 | 63.89 | 64.29 | 60.23 | 60.92 | 60.92 | -6.09% | 680,559 |
| Mar 19, 2026 | 68.18 | 68.18 | 62.66 | 64.87 | 64.87 | -5.56% | 184,152 |
| Mar 18, 2026 | 68.56 | 69.11 | 66.08 | 68.69 | 68.69 | -1.46% | 164,097 |
| Mar 17, 2026 | 69.26 | 72.70 | 67.49 | 69.71 | 69.71 | 0.65% | 119,406 |
| Mar 16, 2026 | 68.71 | 70.96 | 67.25 | 69.26 | 69.26 | 0.76% | 146,925 |
| Mar 13, 2026 | 70.01 | 71.40 | 67.79 | 68.74 | 68.74 | -0.81% | 137,687 |
| Mar 12, 2026 | 72.29 | 72.29 | 68.76 | 69.30 | 69.30 | -5.71% | 159,863 |
| Mar 11, 2026 | 71.13 | 74.03 | 71.03 | 73.50 | 73.50 | 2.61% | 122,565 |
| Mar 10, 2026 | 72.19 | 75.91 | 70.98 | 71.63 | 71.63 | -0.32% | 219,603 |
| Mar 9, 2026 | 69.18 | 73.36 | 68.12 | 71.86 | 71.86 | 3.87% | 265,458 |
| Mar 6, 2026 | 70.50 | 73.00 | 67.16 | 69.18 | 69.18 | -2.09% | 154,715 |
| 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% | 75,464 |
| Mar 3, 2026 | 75.52 | 77.40 | 72.83 | 74.33 | 74.33 | -4.08% | 142,422 |
| Mar 2, 2026 | 72.48 | 77.49 | 70.72 | 77.49 | 77.49 | 4.53% | 348,191 |
| 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% | 140,799 |
| 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% | 110,867 |
| Feb 18, 2026 | 76.95 | 82.20 | 76.95 | 81.58 | 81.58 | 3.57% | 229,938 |
| Feb 17, 2026 | 75.00 | 80.43 | 74.77 | 78.77 | 78.77 | 3.92% | 220,682 |
| Feb 13, 2026 | 82.30 | 84.15 | 75.76 | 75.80 | 75.80 | -7.68% | 137,474 |
| 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 |