Inhibrx Biosciences, Inc. INBX
83.30 USD -4.45 (-5.07%)
Regular-session close
81.18 -2.12 -2.55%
After hours · Nov 13, 4:30 PM ET
80.95 Day range 87.91
58.39 52-week range 141.84
- YTD
- +5.44%
- 1 year
- +11.63%
INBX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 87.91 | 87.91 | 80.95 | 83.30 | -4.45 | -5.07% | 245,016 |
| Nov 12, 2026 | 88.56 | 91.13 | 86.00 | 87.75 | -2.84 | -3.14% | 226,500 |
| Nov 11, 2026 | 92.38 | 93.48 | 89.30 | 90.59 | -0.02 | -0.02% | 165,600 |
| Nov 10, 2026 | 90.31 | 92.89 | 89.99 | 90.61 | -1.13 | -1.23% | 100,300 |
| Nov 9, 2026 | 86.39 | 93.45 | 84.82 | 91.74 | +7.22 | +8.54% | 185,700 |
| Nov 6, 2026 | 80.68 | 85.58 | 79.47 | 84.52 | +4.24 | +5.28% | 220,100 |
| Nov 5, 2026 | 86.00 | 86.81 | 79.35 | 80.28 | -6.48 | -7.47% | 242,200 |
| Nov 4, 2026 | 83.95 | 87.13 | 82.03 | 86.76 | +5.68 | +7.01% | 190,200 |
| Nov 3, 2026 | 71.16 | 83.00 | 71.16 | 81.08 | +8.92 | +12.36% | 600,200 |
| Nov 2, 2026 | 72.45 | 73.49 | 70.87 | 72.16 | +0.38 | +0.53% | 234,300 |
| Oct 30, 2026 | 72.04 | 73.03 | 66.80 | 71.78 | -1.87 | -2.54% | 438,800 |
| Oct 29, 2026 | 73.75 | 75.71 | 71.75 | 73.65 | +0.36 | +0.49% | 358,700 |
| Oct 28, 2026 | 94.55 | 96.79 | 69.27 | 73.29 | -22.37 | -23.38% | 1,188,600 |
| Oct 27, 2026 | 88.52 | 99.88 | 88.52 | 95.66 | +7.05 | +7.96% | 373,900 |
| Oct 26, 2026 | 93.80 | 94.46 | 86.92 | 88.61 | -4.77 | -5.11% | 251,200 |
| Oct 23, 2026 | 96.96 | 96.99 | 92.50 | 93.38 | -3.72 | -3.83% | 176,200 |
| Oct 22, 2026 | 96.94 | 100.20 | 94.04 | 97.10 | -1.09 | -1.11% | 249,500 |
| Oct 21, 2026 | 98.10 | 99.82 | 93.00 | 98.19 | +2.89 | +3.03% | 239,300 |
| Oct 20, 2026 | 89.07 | 96.50 | 88.99 | 95.30 | +5.51 | +6.14% | 221,400 |
| Oct 19, 2026 | 90.43 | 92.98 | 88.21 | 89.79 | -0.04 | -0.04% | 156,100 |
| Oct 16, 2026 | 89.83 | 90.72 | 87.72 | 89.83 | -0.67 | -0.74% | 146,400 |
| Oct 15, 2026 | 87.60 | 91.68 | 87.20 | 90.50 | +5.24 | +6.15% | 226,400 |
| Oct 14, 2026 | 86.23 | 87.36 | 83.61 | 85.26 | -1.82 | -2.09% | 246,100 |
| Oct 13, 2026 | 90.11 | 92.46 | 85.79 | 87.08 | -3.45 | -3.81% | 271,300 |
| Oct 12, 2026 | 94.03 | 96.10 | 90.00 | 90.53 | -4.48 | -4.72% | 216,100 |
| Oct 9, 2026 | 92.70 | 95.81 | 92.70 | 95.01 | +2.25 | +2.43% | 86,800 |
| Oct 8, 2026 | 93.14 | 93.28 | 90.15 | 92.76 | -0.60 | -0.64% | 208,000 |
| Oct 7, 2026 | 92.02 | 96.71 | 90.66 | 93.36 | -0.05 | -0.05% | 223,800 |
| Oct 6, 2026 | 95.52 | 96.96 | 92.60 | 93.41 | -1.15 | -1.22% | 169,400 |
| Oct 5, 2026 | 97.56 | 98.50 | 94.18 | 94.56 | -2.43 | -2.51% | 206,900 |
| Oct 2, 2026 | 99.30 | 100.13 | 96.07 | 96.99 | -0.94 | -0.96% | 201,400 |
| Oct 1, 2026 | 100.71 | 102.16 | 97.58 | 97.93 | -2.15 | -2.15% | 216,600 |
| Sep 30, 2026 | 105.67 | 106.94 | 100.08 | 100.08 | -4.75 | -4.53% | 389,500 |
| Sep 29, 2026 | 105.31 | 107.90 | 102.51 | 104.83 | +3.12 | +3.07% | 240,900 |
| Sep 28, 2026 | 98.69 | 104.55 | 98.51 | 101.71 | +2.10 | +2.11% | 188,100 |
| Sep 25, 2026 | 101.29 | 101.29 | 98.09 | 99.61 | -0.79 | -0.79% | 158,700 |
| Sep 24, 2026 | 102.38 | 104.49 | 99.53 | 100.40 | +0.07 | +0.07% | 285,700 |
| Sep 23, 2026 | 110.12 | 110.88 | 98.56 | 100.33 | -10.34 | -9.34% | 375,300 |
| Sep 22, 2026 | 112.45 | 117.14 | 109.05 | 110.67 | -1.37 | -1.22% | 292,100 |
| Sep 21, 2026 | 112.69 | 113.18 | 108.94 | 112.04 | +2.69 | +2.46% | 249,100 |
| Sep 18, 2026 | 106.45 | 110.41 | 105.04 | 109.35 | +4.62 | +4.41% | 483,400 |
| Sep 17, 2026 | 103.73 | 108.00 | 103.73 | 104.73 | +2.96 | +2.91% | 216,600 |
| Sep 16, 2026 | 105.61 | 106.44 | 99.06 | 101.77 | -3.84 | -3.64% | 363,500 |
| Sep 15, 2026 | 109.44 | 109.44 | 104.85 | 105.61 | -4.86 | -4.40% | 251,600 |
| Sep 14, 2026 | 109.10 | 111.44 | 104.90 | 110.47 | +1.20 | +1.10% | 240,000 |
| Sep 11, 2026 | 113.00 | 115.11 | 108.93 | 109.27 | -2.15 | -1.93% | 211,000 |
| Sep 10, 2026 | 109.23 | 113.95 | 107.22 | 111.42 | -1.44 | -1.28% | 313,900 |
| Sep 9, 2026 | 117.38 | 128.54 | 112.03 | 112.86 | -1.48 | -1.29% | 677,800 |
| Sep 8, 2026 | 117.22 | 120.18 | 94.00 | 114.34 | -6.83 | -5.64% | 1,672,200 |
| Sep 4, 2026 | 121.04 | 124.19 | 120.48 | 121.17 | -1.09 | -0.89% | 194,600 |
| Sep 3, 2026 | 125.20 | 126.00 | 120.17 | 122.26 | -2.71 | -2.17% | 151,700 |
| Sep 2, 2026 | 125.61 | 127.75 | 121.25 | 124.97 | +0.31 | +0.25% | 189,900 |
| Sep 1, 2026 | 124.98 | 129.88 | 120.62 | 124.66 | -2.04 | -1.61% | 275,600 |
| Aug 31, 2026 | 123.39 | 128.87 | 121.59 | 126.70 | +3.29 | +2.67% | 389,000 |
| Aug 28, 2026 | 123.80 | 126.04 | 119.38 | 123.41 | -0.52 | -0.42% | 241,500 |
| Aug 27, 2026 | 124.27 | 127.34 | 122.36 | 123.93 | -1.41 | -1.12% | 310,900 |
| Aug 26, 2026 | 123.00 | 131.01 | 119.43 | 125.34 | +2.62 | +2.13% | 302,900 |
| Aug 25, 2026 | 105.50 | 126.50 | 104.71 | 122.72 | +17.78 | +16.94% | 510,600 |
| Aug 24, 2026 | 105.00 | 105.14 | 94.20 | 104.94 | +1.31 | +1.26% | 373,500 |
| Aug 21, 2026 | 100.76 | 105.65 | 99.05 | 103.63 | +4.48 | +4.52% | 220,700 |
| Aug 20, 2026 | 98.65 | 102.50 | 96.57 | 99.15 | -2.33 | -2.30% | 351,500 |
| Aug 19, 2026 | 96.01 | 102.25 | 95.27 | 101.48 | +6.86 | +7.25% | 310,700 |
| Aug 18, 2026 | 89.83 | 94.89 | 89.00 | 94.62 | +2.61 | +2.84% | 311,200 |
| Aug 17, 2026 | 87.06 | 92.99 | 85.06 | 92.01 | +3.64 | +4.12% | 231,700 |
| Aug 14, 2026 | 91.80 | 96.06 | 87.01 | 88.37 | -8.64 | -8.91% | 268,300 |
65 days, newest first. Daily bars as drawn on the INBX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.