Inhibrx Biosciences Inc. (INBX)
13.83
0.58 (4.38%)
At close: Mar 03, 2025, 12:22 PM
INBX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2025 | 13.78 | 14.37 | 13.40 | 14.19 | 0.70 | 5.19% | 82,000 |
| Jan 17, 2025 | 13.55 | 13.90 | 13.24 | 13.49 | -0.05 | -0.37% | 44,300 |
| Jan 16, 2025 | 13.56 | 14.86 | 13.12 | 13.54 | 0.07 | 0.52% | 150,710 |
| Jan 15, 2025 | 13.11 | 13.83 | 12.51 | 13.47 | 0.73 | 5.73% | 116,900 |
| Jan 14, 2025 | 13.64 | 13.82 | 12.67 | 12.74 | -0.90 | -6.60% | 132,300 |
| Jan 13, 2025 | 13.94 | 14.33 | 13.62 | 13.64 | -0.57 | -4.01% | 79,122 |
| Jan 10, 2025 | 14.66 | 14.95 | 13.57 | 14.21 | -0.77 | -5.14% | 76,940 |
| Jan 8, 2025 | 15.50 | 15.80 | 14.78 | 14.98 | -0.53 | -3.42% | 59,100 |
| Jan 7, 2025 | 16.67 | 16.83 | 15.50 | 15.51 | -1.01 | -6.11% | 38,100 |
| Jan 6, 2025 | 16.20 | 16.60 | 15.72 | 16.52 | 0.37 | 2.29% | 64,145 |
| Jan 3, 2025 | 15.26 | 16.41 | 14.89 | 16.15 | 0.90 | 5.90% | 73,142 |
| Jan 2, 2025 | 15.31 | 15.49 | 15.02 | 15.25 | -0.15 | -0.97% | 91,800 |
| Dec 31, 2024 | 15.26 | 15.51 | 15.04 | 15.40 | 0.26 | 1.72% | 42,200 |
| Dec 30, 2024 | 15.01 | 15.84 | 14.81 | 15.14 | 0.13 | 0.87% | 63,724 |
| Dec 27, 2024 | 14.78 | 15.13 | 14.26 | 15.01 | 0.07 | 0.47% | 43,500 |
| Dec 26, 2024 | 14.41 | 14.95 | 14.41 | 14.94 | 0.45 | 3.11% | 38,100 |
| Dec 24, 2024 | 13.94 | 14.68 | 13.94 | 14.49 | 0.02 | 0.14% | 51,611 |
| Dec 23, 2024 | 14.40 | 14.77 | 13.79 | 14.47 | -0.13 | -0.89% | 55,100 |
| Dec 20, 2024 | 13.70 | 14.72 | 13.51 | 14.60 | 0.72 | 5.19% | 270,828 |
| Dec 19, 2024 | 14.28 | 14.35 | 13.58 | 13.88 | -0.21 | -1.49% | 73,534 |
| Dec 18, 2024 | 14.57 | 15.24 | 13.70 | 14.09 | -0.46 | -3.16% | 115,400 |
| Dec 17, 2024 | 14.32 | 14.81 | 14.19 | 14.55 | -0.01 | -0.07% | 74,100 |
| Dec 16, 2024 | 14.52 | 14.71 | 14.44 | 14.56 | -0.06 | -0.41% | 42,200 |