Inhibrx Biosciences Inc. (INBX)
NASDAQ: INBX
· Real-Time Price · USD
28.18
0.46 (1.66%)
At close: Sep 05, 2025, 3:59 PM
28.18
0.00%
After-hours: Sep 05, 2025, 04:33 PM EDT
INBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.91 | 28.73 | 27.21 | 28.18 | 28.18 | 1.66% | 151,227 |
| Sep 4, 2025 | 28.09 | 28.25 | 27.01 | 27.72 | 27.72 | -0.29% | 72,800 |
| Sep 3, 2025 | 27.59 | 28.49 | 27.19 | 27.80 | 27.80 | 0.65% | 80,700 |
| Sep 2, 2025 | 27.88 | 28.24 | 27.55 | 27.62 | 27.62 | -2.06% | 84,225 |
| Aug 29, 2025 | 27.95 | 28.29 | 27.60 | 28.20 | 28.20 | 1.15% | 77,100 |
| Aug 28, 2025 | 27.50 | 28.16 | 26.89 | 27.88 | 27.88 | 1.75% | 126,200 |
| Aug 27, 2025 | 25.98 | 27.77 | 25.27 | 27.40 | 27.40 | 5.71% | 173,008 |
| Aug 26, 2025 | 25.10 | 26.00 | 24.27 | 25.92 | 25.92 | 3.51% | 112,500 |
| Aug 25, 2025 | 25.00 | 25.26 | 24.28 | 25.04 | 25.04 | 0.16% | 78,215 |
| Aug 22, 2025 | 24.45 | 25.61 | 24.00 | 25.00 | 25.00 | 3.48% | 223,600 |
| Aug 21, 2025 | 24.58 | 24.94 | 23.77 | 24.16 | 24.16 | -1.02% | 143,209 |
| Aug 20, 2025 | 22.71 | 24.76 | 22.64 | 24.41 | 24.41 | 6.13% | 178,800 |
| Aug 19, 2025 | 23.69 | 23.82 | 22.40 | 23.00 | 23.00 | -3.64% | 75,000 |
| Aug 18, 2025 | 23.26 | 24.08 | 22.69 | 23.87 | 23.87 | 2.31% | 77,100 |
| Aug 15, 2025 | 23.98 | 24.45 | 22.81 | 23.33 | 23.33 | -2.55% | 97,800 |
| Aug 14, 2025 | 24.05 | 24.48 | 22.90 | 23.94 | 23.94 | 1.57% | 190,272 |
| Aug 13, 2025 | 22.04 | 23.59 | 22.04 | 23.57 | 23.57 | 7.53% | 83,746 |
| Aug 12, 2025 | 21.59 | 21.96 | 21.26 | 21.92 | 21.92 | 2.43% | 44,300 |
| Aug 11, 2025 | 21.20 | 21.59 | 20.57 | 21.40 | 21.40 | 1.61% | 69,518 |
| Aug 8, 2025 | 21.55 | 22.10 | 20.55 | 21.06 | 21.06 | -1.31% | 80,424 |