Inhibrx Biosciences Inc. (INXB)
NASDAQ: INXB
· Real-Time Price · USD
15.86
1.94 (13.94%)
At close: May 30, 2024, 10:00 PM
INXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28, 2024 | 14.04 | 14.78 | 13.75 | 14.17 | 14.17 | 0.78% | 750,102 |
| Jun 27, 2024 | 14.54 | 14.91 | 13.91 | 14.06 | 14.06 | -3.83% | 267,516 |
| Jun 26, 2024 | 15.02 | 15.30 | 14.53 | 14.62 | 14.62 | -3.11% | 161,704 |
| Jun 25, 2024 | 15.42 | 15.85 | 15.06 | 15.09 | 15.09 | -2.46% | 160,778 |
| Jun 24, 2024 | 15.12 | 16.00 | 14.92 | 15.47 | 15.47 | 2.18% | 144,735 |
| Jun 21, 2024 | 14.53 | 15.68 | 14.53 | 15.14 | 15.14 | 4.49% | 836,123 |
| Jun 20, 2024 | 14.46 | 14.64 | 13.67 | 14.49 | 14.49 | -0.55% | 210,201 |
| Jun 18, 2024 | 14.14 | 14.68 | 13.85 | 14.57 | 14.57 | 2.68% | 109,598 |
| Jun 17, 2024 | 15.64 | 15.76 | 13.86 | 14.19 | 14.19 | -9.62% | 287,182 |
| Jun 14, 2024 | 16.44 | 16.65 | 15.65 | 15.70 | 15.70 | -5.36% | 193,964 |
| Jun 13, 2024 | 16.40 | 16.74 | 16.34 | 16.59 | 16.59 | 0.42% | 213,505 |
| Jun 12, 2024 | 16.53 | 16.72 | 16.25 | 16.52 | 16.52 | -1.90% | 342,118 |
| Jun 11, 2024 | 16.48 | 16.89 | 16.48 | 16.84 | 16.84 | 1.88% | 404,630 |
| Jun 10, 2024 | 17.28 | 17.39 | 16.48 | 16.53 | 16.53 | -0.72% | 247,417 |
| Jun 7, 2024 | 16.15 | 17.20 | 16.15 | 16.65 | 16.65 | 2.52% | 343,871 |
| Jun 6, 2024 | 16.74 | 16.74 | 16.09 | 16.24 | 16.24 | -3.85% | 407,153 |
| Jun 5, 2024 | 18.33 | 18.95 | 16.80 | 16.89 | 16.89 | -1.86% | 608,740 |
| Jun 4, 2024 | 18.45 | 18.63 | 16.98 | 17.21 | 17.21 | -4.50% | 465,516 |
| Jun 3, 2024 | 16.50 | 18.19 | 16.31 | 18.02 | 18.02 | 10.89% | 541,254 |
| May 31, 2024 | 15.97 | 16.50 | 15.25 | 16.25 | 16.25 | 2.46% | 544,085 |