Inhibrx Biosciences, Inc. (INBX)
NASDAQ: INBX · Real-Time Price · USD
11.71
+0.54 (4.79%)
At close: May 12, 2025, 4:00 PM
11.71
0.00 (0.00%)
After-hours: May 12, 2025, 4:02 PM EDT
Inhibrx Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.61 | 11.92 | 11.52 | 11.71 | 11.71 | 4.79% | 63,445 |
| May 9, 2025 | 11.25 | 11.98 | 11.15 | 11.18 | 11.18 | -0.75% | 77,931 |
| May 8, 2025 | 11.11 | 11.96 | 10.90 | 11.26 | 11.26 | 1.44% | 108,318 |
| May 7, 2025 | 12.60 | 12.60 | 11.03 | 11.10 | 11.10 | -10.77% | 81,305 |
| May 6, 2025 | 12.20 | 12.57 | 11.99 | 12.44 | 12.44 | 0.89% | 165,443 |
| May 5, 2025 | 12.04 | 12.54 | 11.73 | 12.33 | 12.33 | 1.48% | 179,402 |
| May 2, 2025 | 12.44 | 12.51 | 11.88 | 12.15 | 12.15 | -1.38% | 122,946 |
| May 1, 2025 | 12.33 | 12.82 | 12.09 | 12.32 | 12.32 | -0.08% | 86,311 |
| Apr 30, 2025 | 11.59 | 12.52 | 11.43 | 12.33 | 12.33 | 5.20% | 103,133 |
| Apr 29, 2025 | 12.28 | 12.28 | 11.13 | 11.72 | 11.72 | -5.10% | 208,368 |
| Apr 28, 2025 | 12.35 | 12.80 | 12.23 | 12.35 | 12.35 | 0.73% | 85,402 |
| Apr 25, 2025 | 11.85 | 12.82 | 11.84 | 12.26 | 12.26 | 2.34% | 41,757 |
| Apr 24, 2025 | 12.19 | 12.74 | 11.88 | 11.98 | 11.98 | -1.48% | 45,789 |
| Apr 23, 2025 | 12.07 | 12.69 | 12.00 | 12.16 | 12.16 | 2.44% | 51,435 |
| Apr 22, 2025 | 11.53 | 11.95 | 11.40 | 11.87 | 11.87 | 4.31% | 52,139 |
| Apr 21, 2025 | 11.26 | 11.72 | 11.22 | 11.38 | 11.38 | -0.78% | 150,009 |
| Apr 17, 2025 | 11.47 | 11.79 | 11.25 | 11.47 | 11.47 | - | 84,648 |
| Apr 16, 2025 | 11.59 | 12.04 | 11.39 | 11.47 | 11.47 | -2.71% | 63,201 |
| Apr 15, 2025 | 11.74 | 12.06 | 11.57 | 11.79 | 11.79 | -0.76% | 72,015 |
| Apr 14, 2025 | 11.77 | 12.03 | 11.50 | 11.88 | 11.88 | 2.33% | 101,484 |
| Apr 11, 2025 | 11.26 | 11.77 | 10.81 | 11.61 | 11.61 | 2.56% | 103,135 |
| Apr 10, 2025 | 11.93 | 12.20 | 11.10 | 11.32 | 11.32 | -8.34% | 139,986 |
| Apr 9, 2025 | 11.34 | 12.61 | 10.87 | 12.35 | 12.35 | 5.65% | 179,471 |
| Apr 8, 2025 | 12.29 | 12.81 | 11.46 | 11.69 | 11.69 | -2.58% | 306,972 |
| Apr 7, 2025 | 12.97 | 14.00 | 11.89 | 12.00 | 12.00 | -10.04% | 248,217 |
| Apr 4, 2025 | 13.20 | 14.08 | 12.46 | 13.34 | 13.34 | 0.08% | 270,761 |
| Apr 3, 2025 | 14.10 | 14.10 | 13.32 | 13.33 | 13.33 | -5.46% | 220,446 |
| Apr 2, 2025 | 13.76 | 14.16 | 13.53 | 14.10 | 14.10 | 0.36% | 205,018 |
| Apr 1, 2025 | 13.95 | 14.14 | 13.53 | 14.05 | 14.05 | 0.43% | 201,067 |
| Mar 31, 2025 | 13.85 | 14.40 | 13.51 | 13.99 | 13.99 | -0.92% | 133,002 |
| Mar 28, 2025 | 14.16 | 14.64 | 13.97 | 14.12 | 14.12 | -1.40% | 122,051 |
| Mar 27, 2025 | 14.27 | 14.47 | 14.05 | 14.32 | 14.32 | 0.56% | 46,745 |
| Mar 26, 2025 | 14.23 | 14.44 | 14.05 | 14.24 | 14.24 | 0.14% | 76,794 |
| Mar 25, 2025 | 14.69 | 15.19 | 14.11 | 14.22 | 14.22 | -3.40% | 83,237 |
| Mar 24, 2025 | 14.53 | 14.91 | 13.85 | 14.72 | 14.72 | 2.58% | 109,859 |
| Mar 21, 2025 | 13.97 | 14.42 | 13.97 | 14.35 | 14.35 | 1.77% | 118,170 |
| Mar 20, 2025 | 14.16 | 14.48 | 13.89 | 14.10 | 14.10 | 0.71% | 46,154 |
| Mar 19, 2025 | 14.00 | 14.34 | 13.86 | 14.00 | 14.00 | - | 49,012 |
| Mar 18, 2025 | 13.53 | 14.07 | 13.00 | 14.00 | 14.00 | 0.43% | 70,587 |
| Mar 17, 2025 | 14.18 | 14.54 | 13.86 | 13.94 | 13.94 | -1.13% | 41,382 |
| Mar 14, 2025 | 13.70 | 14.49 | 13.70 | 14.10 | 14.10 | -0.35% | 64,370 |
| Mar 13, 2025 | 14.71 | 15.29 | 14.12 | 14.15 | 14.15 | -3.54% | 135,877 |
| Mar 12, 2025 | 13.65 | 14.91 | 13.65 | 14.67 | 14.67 | 7.87% | 244,579 |
| Mar 11, 2025 | 12.80 | 13.79 | 12.30 | 13.60 | 13.60 | 3.74% | 133,927 |
| Mar 10, 2025 | 13.45 | 13.56 | 12.91 | 13.11 | 13.11 | -3.46% | 71,245 |
| Mar 7, 2025 | 13.51 | 13.85 | 13.16 | 13.58 | 13.58 | 1.95% | 80,879 |
| Mar 6, 2025 | 13.56 | 13.56 | 12.87 | 13.32 | 13.32 | -2.70% | 62,578 |
| Mar 5, 2025 | 13.62 | 13.93 | 13.22 | 13.69 | 13.69 | 0.74% | 147,737 |
| Mar 4, 2025 | 13.33 | 13.63 | 12.82 | 13.59 | 13.59 | 0.07% | 83,019 |
| Mar 3, 2025 | 13.14 | 13.90 | 13.05 | 13.58 | 13.58 | 2.49% | 190,984 |