Inhibrx Biosciences Inc. (INBX)
14.02
-0.03 (-0.21%)
At close: Apr 02, 2025, 3:59 PM
13.78
-1.71%
Pre-market: Apr 03, 2025, 07:30 AM EDT
Inhibrx Biosciences Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 13.76 | 14.16 | 13.53 | 14.10 | 0.05 | 0.36% | 205,018 |
| Apr 1, 2025 | 13.95 | 14.14 | 13.53 | 14.05 | 0.06 | 0.43% | 201,100 |
| Mar 31, 2025 | 13.85 | 14.40 | 13.51 | 13.99 | -0.13 | -0.92% | 133,002 |
| Mar 28, 2025 | 14.16 | 14.64 | 13.97 | 14.12 | -0.20 | -1.40% | 122,100 |
| Mar 27, 2025 | 14.27 | 14.47 | 14.05 | 14.32 | 0.08 | 0.56% | 46,745 |
| Mar 26, 2025 | 14.23 | 14.44 | 14.05 | 14.24 | 0.02 | 0.14% | 76,800 |
| Mar 25, 2025 | 14.69 | 15.19 | 14.11 | 14.22 | -0.50 | -3.40% | 83,237 |
| Mar 24, 2025 | 14.53 | 14.91 | 13.85 | 14.72 | 0.37 | 2.58% | 109,859 |
| Mar 21, 2025 | 13.97 | 14.42 | 13.97 | 14.35 | 0.25 | 1.77% | 118,200 |
| Mar 20, 2025 | 14.16 | 14.48 | 13.89 | 14.10 | 0.10 | 0.71% | 46,200 |
| Mar 19, 2025 | 14.00 | 14.34 | 13.86 | 14.00 | 0.00 | 0.00% | 49,012 |
| Mar 18, 2025 | 13.53 | 14.07 | 13.00 | 14.00 | 0.06 | 0.43% | 70,600 |
| Mar 17, 2025 | 14.18 | 14.54 | 13.86 | 13.94 | -0.16 | -1.13% | 41,400 |
| Mar 14, 2025 | 13.70 | 14.49 | 13.70 | 14.10 | -0.05 | -0.35% | 64,400 |
| Mar 13, 2025 | 14.71 | 15.29 | 14.12 | 14.15 | -0.52 | -3.54% | 135,900 |
| Mar 12, 2025 | 13.65 | 14.91 | 13.65 | 14.67 | 1.07 | 7.87% | 244,600 |
| Mar 11, 2025 | 12.80 | 13.79 | 12.30 | 13.60 | 0.49 | 3.74% | 133,927 |
| Mar 10, 2025 | 13.45 | 13.56 | 12.91 | 13.11 | -0.47 | -3.46% | 71,245 |
| Mar 7, 2025 | 13.51 | 13.85 | 13.16 | 13.58 | 0.26 | 1.95% | 80,900 |
| Mar 6, 2025 | 13.56 | 13.56 | 12.87 | 13.32 | -0.37 | -2.70% | 62,600 |
| Mar 5, 2025 | 13.62 | 13.93 | 13.22 | 13.69 | 0.10 | 0.74% | 147,737 |
| Mar 4, 2025 | 13.33 | 13.63 | 12.82 | 13.59 | 0.01 | 0.07% | 83,019 |
| Mar 3, 2025 | 13.14 | 13.90 | 13.05 | 13.58 | 0.33 | 2.49% | 191,000 |
| Feb 28, 2025 | 12.60 | 13.35 | 12.22 | 13.25 | 0.65 | 5.16% | 117,440 |
| Feb 27, 2025 | 11.70 | 12.83 | 11.68 | 12.60 | 0.00 | 0.00% | 77,748 |
| Feb 26, 2025 | 12.37 | 12.60 | 12.14 | 12.60 | 0.25 | 2.02% | 63,700 |
| Feb 25, 2025 | 12.52 | 12.73 | 12.26 | 12.35 | -0.14 | -1.12% | 133,531 |
| Feb 24, 2025 | 12.62 | 13.07 | 12.03 | 12.49 | -0.07 | -0.56% | 78,538 |
| Feb 21, 2025 | 12.97 | 14.38 | 12.44 | 12.56 | -0.24 | -1.88% | 60,223 |
| Feb 20, 2025 | 12.84 | 13.31 | 12.51 | 12.80 | -0.05 | -0.39% | 52,900 |
| Feb 19, 2025 | 12.97 | 13.17 | 12.63 | 12.85 | -0.22 | -1.68% | 41,600 |
| Feb 18, 2025 | 13.39 | 13.58 | 12.87 | 13.07 | -0.32 | -2.39% | 58,700 |
| Feb 14, 2025 | 13.26 | 13.60 | 13.05 | 13.39 | 0.25 | 1.90% | 55,100 |
| Feb 13, 2025 | 12.95 | 13.23 | 12.73 | 13.14 | 0.31 | 2.42% | 46,529 |
| Feb 12, 2025 | 12.46 | 12.98 | 12.33 | 12.83 | 0.31 | 2.48% | 126,400 |
| Feb 11, 2025 | 12.33 | 12.88 | 12.08 | 12.52 | -0.06 | -0.48% | 114,900 |
| Feb 10, 2025 | 12.87 | 13.00 | 12.46 | 12.58 | -0.02 | -0.16% | 53,200 |
| Feb 7, 2025 | 12.81 | 13.24 | 12.45 | 12.60 | -0.35 | -2.70% | 75,504 |
| Feb 6, 2025 | 13.61 | 13.61 | 12.90 | 12.95 | -0.61 | -4.50% | 46,835 |
| Feb 5, 2025 | 12.93 | 13.64 | 12.89 | 13.56 | 0.65 | 5.03% | 91,700 |
| Feb 4, 2025 | 12.63 | 13.17 | 12.63 | 12.91 | 0.19 | 1.49% | 47,600 |
| Feb 3, 2025 | 13.23 | 13.48 | 12.60 | 12.72 | -0.86 | -6.33% | 95,310 |
| Jan 31, 2025 | 13.50 | 13.97 | 13.25 | 13.58 | 0.03 | 0.22% | 232,610 |
| Jan 30, 2025 | 12.43 | 13.72 | 12.43 | 13.55 | 1.24 | 10.07% | 219,100 |
| Jan 29, 2025 | 12.13 | 12.42 | 11.79 | 12.31 | 0.07 | 0.57% | 42,439 |
| Jan 28, 2025 | 12.35 | 12.57 | 12.00 | 12.24 | -0.17 | -1.37% | 43,840 |
| Jan 27, 2025 | 13.12 | 14.13 | 12.00 | 12.41 | -0.74 | -5.63% | 122,800 |
| Jan 24, 2025 | 12.95 | 13.27 | 12.59 | 13.15 | 0.06 | 0.46% | 148,200 |
| Jan 23, 2025 | 13.60 | 13.61 | 12.74 | 13.09 | -0.51 | -3.75% | 152,700 |
| Jan 22, 2025 | 14.01 | 14.39 | 13.41 | 13.60 | -0.59 | -4.16% | 38,411 |