Skip to main content
Inhibrx Biosciences, Inc. (INBX)
NASDAQ: INBX · Real-Time Price · USD
23.21
+1.29 (5.89%)
Aug 13, 2025, 4:00 PM - Market closed

Inhibrx Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202522.0423.5922.0423.5723.577.53%83,746
Aug 12, 202521.5921.9621.2621.9221.922.43%44,261
Aug 11, 202521.2021.5920.5721.4021.401.61%69,518
Aug 8, 202521.5522.1020.5521.0621.06-1.31%80,424
Aug 7, 202521.5821.6520.7721.3421.341.72%70,068
Aug 6, 202520.9321.4020.8220.9820.980.21%64,499
Aug 5, 202521.8823.0320.7620.9420.94-3.97%120,690
Aug 4, 202521.6622.6421.3821.8021.800.93%61,603
Aug 1, 202521.6022.2421.3721.6021.60-1.46%58,806
Jul 31, 202522.8524.5021.6221.9221.92-4.65%68,952
Jul 30, 202524.5324.8122.8022.9922.99-5.23%78,051
Jul 29, 202524.9525.2923.1924.2624.26-1.26%112,043
Jul 28, 202523.0924.9223.0924.5724.576.46%246,409
Jul 25, 202522.7823.8020.8423.0823.080.04%193,225
Jul 24, 202523.0423.5922.5923.0723.07-0.56%44,922
Jul 23, 202523.1623.9822.7723.2023.201.49%127,311
Jul 22, 202522.0723.3221.0022.8622.863.35%100,854
Jul 21, 202524.5024.7522.1022.1222.12-9.53%115,216
Jul 18, 202523.9024.5423.2624.4524.453.51%203,945
Jul 17, 202523.7824.0022.8723.6223.62-0.13%103,799
Jul 16, 202523.1723.9922.6623.6523.653.01%65,053
Jul 15, 202523.0824.3022.1522.9622.96-114,286
Jul 14, 202521.7723.1821.1822.9622.965.47%162,891
Jul 11, 202520.7922.3120.4821.7721.773.77%63,077
Jul 10, 202520.7121.7720.5920.9820.980.29%202,830
Jul 9, 202520.0521.1219.5220.9220.924.91%321,978
Jul 8, 202518.3520.1617.7219.9419.948.66%301,073
Jul 7, 202516.1018.4415.8318.3518.3512.37%280,801
Jul 3, 202515.8216.3515.8216.3316.333.75%53,380
Jul 2, 202515.1315.8614.9515.7415.747.29%78,764
Jul 1, 202514.1415.1813.9714.6714.672.80%80,333
Jun 30, 202514.5015.1014.2214.2714.27-1.11%44,775
Jun 27, 202514.6614.7514.2614.4314.43-2.43%393,149
Jun 26, 202514.9715.2514.4314.7914.79-0.80%71,347
Jun 25, 202514.6114.9514.3414.9114.911.02%71,252
Jun 24, 202514.7815.1914.6414.7614.761.37%50,133
Jun 23, 202514.8115.1414.4714.5614.56-2.48%60,890
Jun 20, 202515.3915.8414.9114.9314.93-1.84%132,762
Jun 18, 202514.5915.3214.4715.2115.214.18%53,388
Jun 17, 202514.4515.0014.1914.6014.60-0.14%63,584
Jun 16, 202514.8014.8014.4314.6214.620.34%20,779
Jun 13, 202513.9714.7713.9714.5714.571.67%52,259
Jun 12, 202514.6714.8813.9214.3314.33-2.38%53,510
Jun 11, 202515.5215.6714.1914.6814.68-4.49%59,789
Jun 10, 202514.4315.5914.4315.3715.376.81%114,571
Jun 9, 202513.9614.5513.2614.3914.393.38%81,676
Jun 6, 202513.1113.9613.1113.9213.927.99%91,386
Jun 5, 202513.0213.1612.8012.8912.89-0.85%54,393
Jun 4, 202513.5613.7412.9413.0013.00-3.92%30,427
Jun 3, 202513.0513.9013.0513.5313.534.40%78,787