NASDAQ : INBX
Inhibrx Biosciences, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 73.65 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.08B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Inhibrx Biosciences, Inc. (INBX) closed at 72.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 72.45 | 73.49 | 70.87 | 72.42 | 71,976 | +0.89% |
| 2026-10-30 | 72.04 | 73.03 | 66.8 | 71.78 | 438,828 | -2.54% |
| 2026-10-29 | 73.75 | 75.715 | 71.75 | 73.65 | 358,741 | +0.49% |
| 2026-10-28 | 94.55 | 96.785 | 69.27 | 73.29 | 1,188,734 | -23.38% |
| 2026-10-27 | 88.52 | 99.884 | 88.52 | 95.66 | 374,216 | +7.96% |
| 2026-10-26 | 93.8 | 94.46 | 86.92 | 88.61 | 251,184 | -5.11% |
| 2026-10-23 | 96.96 | 96.99 | 92.5 | 93.38 | 176,220 | -3.83% |
| 2026-10-22 | 96.94 | 100.198 | 94.04 | 97.1 | 249,510 | -1.11% |
| 2026-10-21 | 98.1 | 99.82 | 93.002 | 98.19 | 239,319 | +3.03% |
| 2026-10-20 | 89.07 | 96.5 | 88.99 | 95.3 | 221,432 | +6.14% |
| 2026-10-19 | 90.43 | 92.98 | 88.21 | 89.79 | 156,062 | -0.04% |
| 2026-10-16 | 89.83 | 90.72 | 87.725 | 89.83 | 146,451 | -0.74% |
| 2026-10-15 | 87.6 | 91.68 | 87.202 | 90.5 | 226,452 | +6.15% |
| 2026-10-14 | 86.23 | 87.355 | 83.61 | 85.26 | 246,809 | -2.09% |
| 2026-10-13 | 90.11 | 92.455 | 85.795 | 87.08 | 271,317 | -3.81% |
| 2026-10-12 | 94.03 | 96.1 | 90 | 90.53 | 216,102 | -4.72% |
| 2026-10-09 | 92.7 | 95.81 | 92.7 | 95.01 | 86,819 | +2.43% |
| 2026-10-08 | 93.14 | 93.28 | 90.15 | 92.76 | 208,038 | -0.64% |
| 2026-10-07 | 92.02 | 96.71 | 90.66 | 93.36 | 223,779 | -0.05% |
| 2026-10-06 | 95.52 | 96.96 | 92.6 | 93.41 | 169,451 | -1.22% |
| 2026-10-05 | 97.56 | 98.505 | 94.18 | 94.56 | 207,091 | -2.51% |
| 2026-10-02 | 99.3 | 100.125 | 96.07 | 96.99 | 201,447 | -0.96% |
| 2026-10-01 | 100.71 | 102.16 | 97.576 | 97.93 | 216,610 | -2.15% |
| 2026-09-30 | 105.67 | 106.94 | 100.08 | 100.08 | 389,480 | -4.53% |
| 2026-09-29 | 105.31 | 107.9 | 102.51 | 104.83 | 240,935 | +3.07% |
| 2026-09-28 | 98.69 | 104.55 | 98.51 | 101.71 | 188,883 | +2.11% |
| 2026-09-25 | 101.29 | 101.29 | 98.09 | 99.61 | 158,658 | -0.79% |
| 2026-09-24 | 102.38 | 104.49 | 99.53 | 100.4 | 285,794 | +0.07% |
| 2026-09-23 | 110.12 | 110.88 | 98.56 | 100.33 | 375,302 | -9.34% |
| 2026-09-22 | 112.45 | 117.14 | 109.05 | 110.67 | 292,151 | -1.22% |
| 2026-09-21 | 112.69 | 113.185 | 108.945 | 112.04 | 249,134 | +2.46% |
| 2026-09-18 | 106.45 | 110.41 | 105.04 | 109.35 | 483,377 | +4.41% |
| 2026-09-17 | 103.73 | 108 | 103.73 | 104.73 | 217,279 | +2.91% |
| 2026-09-16 | 105.61 | 106.44 | 99.055 | 101.77 | 363,491 | -3.64% |
| 2026-09-15 | 109.44 | 109.44 | 104.845 | 105.61 | 251,603 | -4.40% |
| 2026-09-14 | 109.1 | 111.44 | 104.9 | 110.47 | 239,992 | +1.10% |
| 2026-09-11 | 113 | 115.11 | 108.93 | 109.27 | 211,017 | -1.93% |
| 2026-09-10 | 109.23 | 113.949 | 107.22 | 111.42 | 313,889 | -1.28% |
| 2026-09-09 | 117.38 | 128.54 | 112.03 | 112.86 | 677,825 | -1.29% |
| 2026-09-08 | 117.22 | 120.183 | 94 | 114.34 | 1,676,538 | -5.64% |
| 2026-09-04 | 121.04 | 124.19 | 120.48 | 121.17 | 196,513 | -0.89% |
| 2026-09-03 | 125.2 | 126 | 120.17 | 122.26 | 151,713 | -2.17% |
| 2026-09-02 | 125.61 | 127.753 | 121.25 | 124.97 | 189,885 | +0.25% |
| 2026-09-01 | 124.98 | 129.88 | 120.62 | 124.66 | 275,907 | -1.61% |
| 2026-08-31 | 123.39 | 128.87 | 121.59 | 126.7 | 388,975 | +2.67% |
| 2026-08-28 | 123.8 | 126.04 | 119.38 | 123.41 | 241,482 | -0.42% |
| 2026-08-27 | 124.27 | 127.34 | 122.355 | 123.93 | 310,883 | -1.12% |
| 2026-08-26 | 123 | 131.01 | 119.435 | 125.34 | 302,857 | +2.13% |
| 2026-08-25 | 105.5 | 126.5 | 104.71 | 122.72 | 510,619 | +16.94% |
| 2026-08-24 | 105 | 105.14 | 94.2 | 104.94 | 373,620 | +1.26% |
| 2026-08-21 | 100.76 | 105.65 | 99.05 | 103.63 | 220,744 | +4.52% |
| 2026-08-20 | 98.65 | 102.5 | 96.565 | 99.15 | 351,489 | -2.30% |
| 2026-08-19 | 96.01 | 102.25 | 95.27 | 101.48 | 310,658 | +7.25% |
| 2026-08-18 | 89.83 | 94.89 | 89 | 94.62 | 311,230 | +2.84% |
| 2026-08-17 | 87.06 | 92.99 | 85.06 | 92.01 | 231,741 | +4.12% |
| 2026-08-14 | 91.8 | 96.06 | 87.01 | 88.37 | 268,289 | -8.91% |
| 2026-08-13 | 99.95 | 101 | 94.32 | 97.01 | 251,197 | -1.37% |
| 2026-08-12 | 93.4 | 98.85 | 89.379 | 98.36 | 158,559 | +6.47% |
| 2026-08-11 | 93.41 | 94.41 | 90.97 | 92.38 | 260,025 | -0.78% |
| 2026-08-10 | 88.34 | 94.07 | 88.045 | 93.11 | 337,144 | +5.02% |
| 2026-08-07 | 86.78 | 89.28 | 80.415 | 88.66 | 407,685 | +3.35% |
| 2026-08-06 | 83.83 | 87.74 | 83.83 | 85.79 | 87,655 | +2.26% |
| 2026-08-05 | 84.05 | 85.75 | 82.58 | 83.89 | 142,141 | +0.43% |
| 2026-08-04 | 84.84 | 85.85 | 82.97 | 83.53 | 217,684 | +0.98% |
| 2026-08-03 | 81.86 | 83.2 | 80.5 | 82.72 | 134,530 | +0.82% |
| 2026-07-31 | 85.63 | 85.63 | 80.354 | 82.05 | 109,088 | -3.16% |
| 2026-07-30 | 81.01 | 85.47 | 79.67 | 84.73 | 275,503 | +6.91% |
| 2026-07-29 | 79.93 | 81.095 | 77.505 | 79.25 | 214,199 | -0.54% |
| 2026-07-28 | 82.36 | 84.1 | 78.065 | 79.68 | 185,902 | -3.36% |
| 2026-07-27 | 82.61 | 86.14 | 81.01 | 82.45 | 266,031 | +1.10% |
| 2026-07-24 | 86 | 86 | 81.54 | 81.55 | 164,939 | -4.06% |
| 2026-07-23 | 83.98 | 87.3 | 83.5 | 85 | 165,542 | -1.07% |
| 2026-07-22 | 85.92 | 87.5 | 85.28 | 85.92 | 150,524 | -1.93% |
| 2026-07-21 | 85 | 90 | 83.425 | 87.61 | 136,861 | +4.19% |
| 2026-07-20 | 87.53 | 88.38 | 83.215 | 84.09 | 352,547 | -3.78% |
| 2026-07-17 | 86.68 | 91.52 | 85.21 | 87.39 | 272,117 | -1.89% |
| 2026-07-16 | 90.5 | 91 | 86.15 | 89.07 | 289,092 | -2.36% |
| 2026-07-15 | 92.7 | 93.385 | 90 | 91.22 | 208,418 | -2.13% |
| 2026-07-14 | 92.31 | 94.27 | 89.84 | 93.21 | 353,723 | +1.13% |
| 2026-07-13 | 90.85 | 94.38 | 88.77 | 92.165 | 233,384 | -0.91% |
| 2026-07-10 | 101.67 | 102.2 | 91.76 | 93.01 | 369,466 | -10.44% |
| 2026-07-09 | 97.08 | 106.4 | 97.08 | 103.85 | 678,697 | +6.95% |
| 2026-07-08 | 101 | 101.15 | 94.69 | 97.1 | 499,747 | -3.62% |
| 2026-07-07 | 98.17 | 104.5 | 94.33 | 100.75 | 459,448 | +3.72% |
| 2026-07-06 | 97.48 | 99.912 | 95 | 97.14 | 527,704 | -0.45% |
| 2026-07-02 | 96.4 | 97.59 | 91.37 | 97.58 | 215,162 | +2.78% |
| 2026-07-01 | 94.63 | 103.79 | 92.5 | 94.94 | 297,052 | +0.20% |
| 2026-06-30 | 95.43 | 95.655 | 93.13 | 94.75 | 217,858 | -0.79% |
| 2026-06-29 | 94.12 | 95.665 | 88.8 | 95.5 | 410,751 | +0.73% |
| 2026-06-26 | 93.38 | 96.081 | 91 | 94.81 | 619,791 | -0.52% |
| 2026-06-25 | 95.57 | 98.5 | 90.69 | 95.31 | 284,039 | +0.18% |
| 2026-06-24 | 92.71 | 97.89 | 92.118 | 95.14 | 316,207 | +2.40% |
| 2026-06-23 | 91.51 | 98.5 | 86.4 | 92.91 | 342,789 | -0.42% |
| 2026-06-22 | 93.55 | 96.19 | 90.99 | 93.3 | 235,361 | +0.27% |
| 2026-06-18 | 96.7 | 99.33 | 91.183 | 93.05 | 473,549 | -1.22% |
| 2026-06-17 | 93.69 | 97.465 | 91.94 | 94.2 | 269,196 | +1.17% |
| 2026-06-16 | 93.02 | 95.99 | 92.18 | 93.11 | 331,247 | -0.43% |
| 2026-06-15 | 95.12 | 96.085 | 91.6 | 93.51 | 389,136 | +1.42% |
| 2026-06-12 | 88.63 | 95.259 | 88.63 | 92.2 | 263,338 | -1.43% |
| 2026-06-11 | 89.5 | 94.155 | 87.34 | 93.54 | 359,516 | +4.55% |
| 2026-06-10 | 87.2 | 93.99 | 87.2 | 89.47 | 399,016 | +0.42% |
| 2026-06-09 | 91 | 93.34 | 85.66 | 89.1 | 248,144 | -0.03% |
| 2026-06-08 | 89.14 | 90.84 | 87.215 | 89.13 | 194,457 | +2.44% |
| 2026-06-05 | 90.08 | 92.73 | 85.48 | 87.01 | 417,428 | -4.65% |
| 2026-06-04 | 94.11 | 95.59 | 91.02 | 91.25 | 388,715 | -4.17% |
| 2026-06-03 | 93.31 | 96.085 | 90.88 | 95.22 | 328,005 | +1.70% |
| 2026-06-02 | 96 | 99.435 | 89.1 | 93.63 | 320,640 | -5.70% |
| 2026-06-01 | 104 | 105.09 | 96.753 | 99.29 | 261,434 | -4.54% |
| 2026-05-29 | 104.12 | 105.41 | 101.37 | 104.01 | 245,147 | +0.03% |
| 2026-05-28 | 102.31 | 105.285 | 100 | 103.98 | 369,199 | +0.95% |
| 2026-05-27 | 107.21 | 107.82 | 98.62 | 103 | 243,766 | -3.60% |
| 2026-05-26 | 105.84 | 108.75 | 99.2 | 106.85 | 228,829 | +5.46% |
| 2026-05-22 | 111.15 | 111.15 | 99 | 101.32 | 553,210 | -8.37% |
| 2026-05-21 | 107.61 | 110.88 | 105.093 | 110.57 | 335,107 | +0.51% |
| 2026-05-20 | 110.98 | 113.95 | 104.42 | 110.01 | 428,247 | +0.46% |
| 2026-05-19 | 102.92 | 111.105 | 101.19 | 109.51 | 303,489 | +3.51% |
| 2026-05-18 | 108.64 | 110.987 | 100.41 | 105.8 | 393,775 | -2.61% |
| 2026-05-15 | 118.58 | 118.58 | 102.17 | 108.64 | 394,323 | -6.47% |
| 2026-05-14 | 117.95 | 118.98 | 112.11 | 116.16 | 563,657 | -1.52% |
| 2026-05-13 | 106.51 | 118.52 | 104.85 | 117.95 | 880,051 | +8.56% |