Dark

INBX
Inhibrx Biosciences, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 12:39:15 PM EDT

91.90USD-1.469%(-1.37)66,411

91.76Bid 106.41Ask 14.65Spread

Pre-market

Aug 11, 2026 9:11:30 AM EDT

93.50USD+0.247%(+0.23)222

After-hours

Aug 7, 2026 4:10:30 PM EDT

88.00USD-0.806%(-0.71)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	93.7800	94.120000	91.2000	91.9000	-1.300%	66,411	0.000%
2026-08-10	88.3400	94.070000	88.0450	93.1100	+5.019%	337,144	-1.300%
2026-08-07	86.7800	89.280000	80.4150	88.6600	+3.345%	407,686	+3.654%
2026-08-06	83.8300	87.740000	83.8300	85.7900	+2.265%	87,655	+7.122%
2026-08-05	84.0500	85.750000	82.5800	83.8900	+0.431%	142,142	+9.548%
2026-08-04	84.8400	85.850000	82.9700	83.5300	+0.979%	217,684	+10.020%
2026-08-03	81.8600	83.200000	80.5000	82.7200	+0.817%	134,530	+11.098%
2026-07-31	85.6300	85.630000	80.3539	82.0500	-3.163%	109,089	+12.005%
2026-07-30	81.0100	85.470000	79.6701	84.7300	+6.915%	275,503	+8.462%
2026-07-29	79.9300	81.095000	77.5050	79.2500	-0.540%	214,199	+15.962%
2026-07-28	82.3600	84.100000	78.0650	79.6800	-3.360%	185,902	+15.336%
2026-07-27	82.6100	86.140000	81.0100	82.4500	+1.104%	266,031	+11.461%
2026-07-24	86.0000	86.000000	81.5400	81.5500	-4.059%	164,939	+12.692%
2026-07-23	83.9800	87.300000	83.5001	85.0000	-1.071%	165,543	+8.118%
2026-07-22	85.9200	87.500000	85.2800	85.9200	-1.929%	150,525	+6.960%
2026-07-21	85.0000	90.000000	83.4250	87.6100	+4.186%	136,862	+4.897%
2026-07-20	87.5300	88.380000	83.2150	84.0900	-3.776%	352,547	+9.288%
2026-07-17	86.6800	91.520000	85.2100	87.3900	-1.886%	272,117	+5.161%
2026-07-16	90.5000	91.000000	86.1500	89.0700	-2.357%	289,092	+3.177%
2026-07-15	92.7000	93.385000	90.0000	91.2200	-2.135%	208,419	+0.745%
2026-07-14	92.3100	94.270000	89.8400	93.2100	+1.134%	352,333	-1.405%
2026-07-13	90.8500	94.380000	88.7700	92.1650	-0.909%	233,384	-0.288%
2026-07-10	101.6700	102.200000	91.7600	93.0100	-10.438%	369,466	-1.193%
2026-07-09	97.0800	106.400000	97.0800	103.8500	+6.952%	678,697	-11.507%
2026-07-08	101.0000	101.150000	94.6900	97.1000	-3.623%	499,748	-5.355%
2026-07-07	98.1700	104.500000	94.3300	100.7500	+3.716%	459,448	-8.784%
2026-07-06	97.4800	99.911900	95.0000	97.1400	-0.451%	527,704	-5.394%
2026-07-02	96.4000	97.590000	91.3700	97.5800	+2.781%	215,162	-5.821%
2026-07-01	94.6300	103.790000	92.5000	94.9400	+0.201%	296,973	-3.202%
2026-06-30	95.4300	95.655000	93.1300	94.7500	-0.785%	217,858	-3.008%
2026-06-29	94.1200	95.665000	88.8000	95.5000	+0.728%	410,752	-3.770%
2026-06-26	93.3800	96.080500	91.0000	94.8100	-0.525%	619,792	-3.069%
2026-06-25	95.5700	98.500000	90.6900	95.3100	+0.179%	284,039	-3.578%
2026-06-24	92.7100	97.890000	92.1177	95.1400	+2.400%	316,208	-3.406%
2026-06-23	91.5100	98.500000	86.4000	92.9100	-0.418%	342,790	-1.087%
2026-06-22	93.5500	96.190000	90.9901	93.3000	+0.269%	235,361	-1.501%
2026-06-18	96.7000	99.330000	91.1829	93.0500	-1.221%	473,549	-1.236%
2026-06-17	93.6900	97.465000	91.9400	94.2000	+1.171%	269,197	-2.442%
2026-06-16	93.0200	95.990000	92.1800	93.1100	-0.428%	331,248	-1.300%
2026-06-15	95.1200	96.085000	91.6000	93.5100	+1.421%	389,137	-1.722%
2026-06-12	88.6300	95.259000	88.6300	92.2000	-1.433%	263,338	-0.325%
2026-06-11	89.5000	94.155000	87.3400	93.5400	+4.549%	359,517	-1.753%
2026-06-10	87.2000	93.990000	87.2000	89.4700	+0.415%	399,016	+2.716%
2026-06-09	91.0000	93.340000	85.6600	89.1000	-0.034%	248,144	+3.143%
2026-06-08	89.1400	90.840000	87.2150	89.1300	+2.437%	194,458	+3.108%
2026-06-05	90.0800	92.730000	85.4800	87.0100	-4.647%	417,429	+5.620%
2026-06-04	94.1100	95.590000	91.0200	91.2500	-4.169%	388,715	+0.712%
2026-06-03	93.3100	96.085000	90.8800	95.2200	+1.698%	328,006	-3.487%
2026-06-02	96.0000	99.435000	89.1000	93.6300	-5.700%	320,640	-1.848%
2026-06-01	104.0000	105.090000	96.7534	99.2900	-4.538%	261,434	-7.443%
2026-05-29	104.1200	105.410000	101.3700	104.0100	+0.029%	245,148	-11.643%
2026-05-28	102.3100	105.285000	100.0000	103.9800	+0.951%	369,199	-11.618%
2026-05-27	107.2100	107.820000	98.6200	103.0000	-3.603%	243,766	-10.777%
2026-05-26	105.8400	108.750000	99.2000	106.8500	+5.458%	228,829	-13.992%
2026-05-22	111.1500	111.150000	99.0000	101.3200	-8.366%	553,211	-9.297%
2026-05-21	107.6100	110.880000	105.0925	110.5700	+0.509%	335,104	-16.885%
2026-05-20	110.9800	113.950000	104.4200	110.0100	+0.457%	428,247	-16.462%
2026-05-19	102.9200	111.105000	101.1900	109.5100	+3.507%	303,490	-16.081%
2026-05-18	108.6400	110.986775	100.4100	105.8000	-2.614%	393,775	-13.138%
2026-05-15	118.5800	118.580000	102.1701	108.6400	-6.474%	394,324	-15.409%
2026-05-14	117.9500	118.980000	112.1100	116.1600	-1.518%	563,657	-20.885%
2026-05-13	106.5100	118.520000	104.8500	117.9500	+8.560%	880,052	-22.086%
2026-05-12	125.0000	125.000000	99.2000	108.6500	-14.838%	1,273,355	-15.416%
2026-05-11	150.0000	150.980000	127.1700	127.5800	-5.039%	1,330,089	-27.967%
2026-05-08	125.1900	134.920000	121.4000	134.3500	+7.894%	398,278	-31.597%
2026-05-07	141.7800	141.780000	120.4601	124.5200	-12.211%	465,296	-26.197%
2026-05-06	128.7000	142.120000	127.2450	141.8400	+10.709%	774,323	-35.209%
2026-05-05	128.9500	133.900000	125.5250	128.1200	+0.133%	422,251	-28.270%
2026-05-04	127.9900	134.400000	127.5600	127.9500	-0.652%	509,628	-28.175%
2026-05-01	129.0000	134.060000	124.7520	128.7900	-0.325%	327,479	-28.644%
2026-04-30	126.5500	132.000000	122.6100	129.2100	+3.517%	539,980	-28.875%
2026-04-29	128.9800	131.350000	124.6100	124.8200	-4.473%	326,738	-26.374%
2026-04-28	129.9300	133.295000	125.3700	130.6650	-0.597%	380,161	-29.667%
2026-04-27	129.1500	133.000000	125.4250	131.4500	+1.852%	780,762	-30.087%
2026-04-24	121.1900	129.600000	116.6000	129.0600	+7.613%	617,193	-28.793%
2026-04-23	118.4100	131.000000	116.0700	119.9300	+4.205%	955,908	-23.372%
2026-04-22	147.5000	155.290000	100.0000	115.0900	+36.882%	2,735,354	-20.149%
2026-04-21	84.5900	85.560000	82.1100	84.0800	+2.057%	705,045	+9.301%
2026-04-20	87.1000	87.100000	80.8300	82.3850	-6.625%	242,350	+11.549%
2026-04-17	83.1100	89.890000	82.8750	88.2300	+6.161%	416,565	+4.160%
2026-04-16	83.4700	83.649000	80.8100	83.1100	-0.580%	120,680	+10.576%
2026-04-15	83.0700	85.940000	79.7650	83.5950	+0.487%	263,857	+9.935%
2026-04-14	77.6600	83.200000	76.7200	83.1900	+7.397%	200,460	+10.470%
2026-04-13	74.7800	80.000000	74.7200	77.4600	+2.910%	213,693	+18.642%
2026-04-10	75.7500	77.060000	72.2700	75.2700	-0.634%	315,465	+22.094%
2026-04-09	66.4100	77.350000	66.4100	75.7500	+12.841%	509,119	+21.320%
2026-04-08	67.8700	70.999900	65.3800	67.1300	+7.666%	334,202	+36.899%
2026-04-07	62.9000	63.690000	60.3250	62.3500	-2.150%	142,464	+47.394%
2026-04-06	63.7200	66.000000	62.2550	63.7200	+0.299%	147,571	+44.225%
2026-04-02	64.7700	66.000000	63.1300	63.5300	-5.250%	190,000	+44.656%
2026-04-01	68.7600	71.650000	67.0500	67.0500	-0.268%	178,626	+37.062%
2026-03-31	61.2600	68.000000	61.2600	67.2300	+12.275%	256,708	+36.695%
2026-03-30	58.8800	62.920000	58.0200	59.8800	+2.552%	180,315	+53.474%
2026-03-27	64.7300	65.840000	57.3000	58.3900	-11.248%	293,868	+57.390%
2026-03-26	65.3200	68.360000	65.3200	65.7900	-1.008%	212,601	+39.687%
2026-03-25	63.5600	68.910000	63.5600	66.4600	+5.292%	196,097	+38.279%
2026-03-24	63.1700	63.390000	59.9800	63.1200	-2.336%	358,063	+45.596%
2026-03-23	63.0400	65.250000	62.3000	64.6300	+6.090%	202,102	+42.194%
2026-03-20	63.8900	64.290000	60.2300	60.9200	-6.089%	680,576	+50.854%
2026-03-19	68.1800	68.180000	62.6600	64.8700	-5.561%	184,152	+41.668%
2026-03-18	68.5600	69.110000	66.0750	68.6900	-1.463%	164,097	+33.789%
2026-03-17	69.2600	72.700000	67.4900	69.7100	+0.650%	119,406	+31.832%
2026-03-16	68.7100	70.960000	67.2500	69.2600	+0.756%	146,925	+32.688%
2026-03-13	70.0100	71.400000	67.7900	68.7400	-0.808%	137,687	+33.692%
2026-03-12	72.2900	72.290000	68.7600	69.3000	-5.714%	159,864	+32.612%
2026-03-11	71.1300	74.030000	71.0300	73.5000	+2.611%	122,566	+25.034%
2026-03-10	72.1900	75.910000	70.9800	71.6300	-0.320%	219,604	+28.298%
2026-03-09	69.1800	73.359900	68.1200	71.8600	+3.874%	265,459	+27.888%
2026-03-06	70.5000	73.000000	67.1593	69.1800	-2.095%	154,715	+32.842%
2026-03-05	74.0000	74.010000	69.2500	70.6600	-5.320%	179,546	+30.059%
2026-03-04	75.7900	76.490000	74.0950	74.6300	+0.404%	75,465	+23.141%
2026-03-03	75.5200	77.400000	72.8250	74.3300	-4.078%	142,423	+23.638%
2026-03-02	72.4800	77.490000	70.7150	77.4900	+4.533%	348,192	+18.596%
2026-02-27	77.2300	78.480000	73.4250	74.1300	-4.014%	228,970	+23.971%
2026-02-26	80.6300	80.630000	76.7300	77.2300	-3.787%	113,282	+18.995%
2026-02-25	80.3900	82.590000	78.8500	80.2700	+0.969%	234,182	+14.489%
2026-02-24	77.3500	81.035000	77.3500	79.5000	+3.799%	232,001	+15.597%
2026-02-23	79.8400	80.115000	76.0300	76.5900	-2.607%	140,799	+19.990%
2026-02-20	80.4700	81.020000	76.1700	78.6400	-3.009%	81,639	+16.862%
2026-02-19	81.6500	84.500000	80.0000	81.0800	-0.613%	110,867	+13.345%
2026-02-18	76.9500	82.200000	76.9500	81.5800	+3.567%	229,926	+12.650%
2026-02-17	75.0000	80.430000	74.7650	78.7700	+3.918%	220,682	+16.669%
2026-02-13	82.3000	84.150000	75.7600	75.8000	-7.685%	134,835	+21.240%
2026-02-12	82.9000	83.840000	79.3600	82.1100	+0.146%	110,990	+11.923%
2026-02-11	84.0800	84.080000	77.2372	81.9900	-1.573%	192,753	+12.087%
2026-02-10	86.9400	86.940000	82.0800	83.3000	-3.688%	138,812	+10.324%
2026-02-09	83.4000	88.720000	82.8100	86.4900	+3.075%	137,450	+6.255%
2026-02-06	83.2200	84.980000	81.3500	83.9100	+2.919%	142,933	+9.522%
2026-02-05	82.1300	84.990000	78.4800	81.5300	-1.248%	148,877	+12.719%
2026-02-04	85.1900	86.175000	80.5110	82.5600	-2.962%	170,547	+11.313%
2026-02-03	82.5000	88.000000	82.1450	85.0800	+3.466%	195,989	+8.016%
2026-02-02	76.0400	84.050000	76.0400	82.2300	+7.814%	202,466	+11.760%
2026-01-30	72.0100	76.940000	70.6400	76.2700	+5.113%	291,695	+20.493%
2026-01-29	74.7400	75.250000	72.4000	72.5600	-1.919%	297,527	+26.654%
2026-01-28	73.5200	76.725000	71.9300	73.9800	+0.667%	475,281	+24.223%
2026-01-27	72.0000	73.995000	71.6200	73.4900	+2.069%	146,819	+25.051%
2026-01-26	74.2700	76.180000	71.2500	72.0000	-3.563%	183,813	+27.639%
2026-01-23	79.6200	79.620000	74.6600	74.6600	-6.076%	122,056	+23.091%
2026-01-22	75.1700	82.160000	75.1700	79.4900	+5.846%	303,883	+15.612%
2026-01-21	73.0100	75.980000	72.4700	75.1000	+3.018%	146,737	+22.370%
2026-01-20	71.7500	75.580000	70.6000	72.9000	+0.872%	233,613	+26.063%
2026-01-16	72.5000	74.450000	71.1000	72.2700	+0.655%	252,853	+27.162%
2026-01-15	75.8700	76.470000	71.1000	71.8000	-5.439%	137,379	+27.994%
2026-01-14	73.2800	76.350000	71.1600	75.9300	+3.616%	116,713	+21.033%
2026-01-13	75.6800	75.685000	70.5900	73.2800	-3.503%	224,244	+25.409%
2026-01-12	72.5700	77.480000	69.4700	75.9400	+4.227%	200,337	+21.017%
2026-01-09	75.5500	76.440000	72.1800	72.8600	-3.112%	118,368	+26.132%
2026-01-08	75.1900	77.000000	74.0000	75.2000	-0.961%	147,598	+22.207%
2026-01-07	76.4400	80.000000	72.9000	75.9300	-0.223%	161,951	+21.033%
2026-01-06	75.8000	78.650000	75.3788	76.1000	-1.015%	202,376	+20.762%
2026-01-05	74.8700	77.485000	74.7500	76.8800	+2.452%	156,695	+19.537%
2026-01-02	79.4400	82.340000	74.4600	75.0400	-5.013%	280,900	+22.468%
2025-12-31	77.4200	80.479900	76.1000	79.0000	+1.308%	293,335	+16.329%
2025-12-30	78.3000	81.000000	77.2300	77.9800	-1.627%	180,755	+17.851%
2025-12-29	80.0300	81.793500	78.4800	79.2700	-1.172%	138,149	+15.933%
2025-12-26	79.6600	81.099000	78.2600	80.2100	-0.187%	95,899	+14.574%
2025-12-24	78.0800	84.985000	77.8450	80.3600	+2.920%	272,312	+14.360%
2025-12-23	86.8900	89.000000	76.2200	78.0800	-10.786%	320,997	+17.700%
2025-12-22	86.1300	94.565000	85.8400	87.5200	+1.614%	220,359	+5.005%
2025-12-19	85.6500	91.200000	84.3900	86.1300	+0.949%	564,501	+6.699%
2025-12-18	83.7200	88.840000	82.7000	85.3200	+2.684%	318,975	+7.712%
2025-12-17	80.0500	84.843500	78.6935	83.0900	+1.863%	363,747	+10.603%
2025-12-16	75.8800	81.990000	75.0000	81.5700	+7.033%	352,102	+12.664%
2025-12-15	81.0300	81.515000	74.8000	76.2100	-4.223%	469,660	+20.588%
2025-12-12	82.1400	83.695000	79.2000	79.5700	-3.211%	179,885	+15.496%
2025-12-11	84.2000	87.600000	81.9720	82.2100	-2.722%	112,718	+11.787%
2025-12-10	88.9200	90.800000	79.0000	84.5100	-4.927%	285,429	+8.745%
2025-12-09	92.9100	93.989900	85.7900	88.8900	-4.941%	143,333	+3.386%
2025-12-08	90.5000	94.470000	88.0001	93.5100	+4.515%	198,212	-1.722%
2025-12-05	88.3200	90.579900	85.6100	89.4700	+2.357%	140,320	+2.716%
2025-12-04	81.9200	89.430300	81.4850	87.4100	+5.364%	275,728	+5.137%
2025-12-03	82.9200	84.900000	80.0800	82.9600	+0.863%	138,709	+10.776%
2025-12-02	80.8800	82.470000	80.0000	82.2500	+1.832%	101,756	+11.733%
2025-12-01	84.6000	85.000000	78.8200	80.7700	-3.982%	163,929	+13.780%
2025-11-28	84.6100	86.225000	81.0000	84.1200	+0.550%	123,586	+9.249%
2025-11-26	82.7000	84.340000	80.1700	83.6600	+1.185%	145,995	+9.849%
2025-11-25	81.2000	82.710000	79.1600	82.6800	+2.061%	202,433	+11.151%
2025-11-24	84.1100	87.835000	78.2601	81.0100	-3.479%	274,262	+13.443%
2025-11-21	79.9900	84.880000	79.0500	83.9300	+5.123%	354,027	+9.496%
2025-11-20	83.3300	85.749900	79.1600	79.8400	-2.800%	313,788	+15.105%
2025-11-19	77.4100	84.900000	77.4100	82.1400	+5.864%	409,768	+11.882%
2025-11-18	77.4500	79.460000	76.0100	77.5900	+0.310%	188,513	+18.443%
2025-11-17	79.1400	83.310000	76.3600	77.3500	-2.249%	367,158	+18.811%
2025-11-14	72.9000	84.070000	72.8700	79.1300	+6.044%	600,123	+16.138%
2025-11-13	73.0000	81.600000	72.0000	74.6200	+1.773%	381,831	+23.157%
2025-11-12	77.5400	78.540000	73.2400	73.3200	-5.807%	240,067	+25.341%
2025-11-11	78.3700	81.350000	76.8150	77.8400	-1.468%	336,513	+18.063%
2025-11-10	81.4400	83.760000	76.7900	79.0000	-2.094%	276,830	+16.329%
2025-11-07	79.9200	82.220000	76.0100	80.6900	-0.370%	196,721	+13.893%
2025-11-06	74.2400	82.500000	71.0000	80.9900	-1.556%	411,097	+13.471%
2025-11-05	81.9900	86.640000	80.7353	82.2700	+0.342%	343,537	+11.705%
2025-11-04	79.8700	83.370000	78.0500	81.9900	+0.675%	284,678	+12.087%
2025-11-03	80.2500	82.480000	77.5800	81.4400	-0.269%	456,624	+12.844%
2025-10-31	77.9900	83.950000	75.1300	81.6600	+4.012%	481,265	+12.540%
2025-10-30	76.0000	83.782000	74.1077	78.5100	+1.895%	951,728	+17.055%
2025-10-29	68.5300	77.565100	67.6700	77.0500	+12.498%	665,197	+19.273%
2025-10-28	58.0000	68.530000	57.8300	68.4900	+16.381%	817,214	+34.180%
2025-10-27	56.2500	61.210000	53.3900	58.8500	+2.723%	1,095,164	+56.160%
2025-10-24	49.1300	60.200000	46.0100	57.2900	+102.010%	6,079,575	+60.412%
2025-10-23	35.0100	36.309200	28.1600	28.3600	-10.025%	1,595,796	+224.048%
2025-10-22	37.2700	37.600000	30.3900	31.5200	-15.991%	370,140	+191.561%
2025-10-21	38.5400	38.540000	37.0500	37.5200	-1.832%	151,192	+144.936%
2025-10-20	37.7200	39.270000	37.5500	38.2200	+2.604%	105,032	+140.450%
2025-10-17	36.3100	37.480000	33.5000	37.2500	+1.790%	84,030	+146.711%
2025-10-16	36.2900	37.250000	34.7701	36.5950	+1.822%	105,092	+151.127%
2025-10-15	34.8500	36.150000	34.4400	35.9400	+3.246%	101,592	+155.704%
2025-10-14	34.0100	34.820000	33.4600	34.8100	+1.251%	83,707	+164.005%
2025-10-13	32.6900	34.545000	32.3600	34.3800	+5.899%	133,119	+167.307%
2025-10-10	34.7200	34.860000	31.2800	32.4650	-7.243%	496,231	+183.074%
2025-10-09	33.5200	35.960000	33.0950	35.0000	+4.136%	363,669	+162.571%
2025-10-08	33.8700	34.465000	32.1000	33.6100	+0.328%	102,508	+173.431%
2025-10-07	34.9400	35.038500	32.5504	33.5000	-4.176%	127,839	+174.328%
2025-10-06	35.7100	36.960000	34.5547	34.9600	-1.935%	88,982	+162.872%
2025-10-03	35.5100	37.530700	35.4100	35.6500	+1.668%	112,287	+157.784%
2025-10-02	34.0000	35.170000	33.7500	35.0650	+3.193%	86,347	+162.085%
2025-10-01	33.5100	34.870000	32.5400	33.9800	+0.891%	119,831	+170.453%
2025-09-30	32.2800	33.980000	31.7500	33.6800	+4.240%	157,009	+172.862%
2025-09-29	32.7600	33.383400	31.7900	32.3100	-1.132%	70,513	+184.432%
2025-09-26	32.0000	33.630000	31.5400	32.6800	+2.622%	171,743	+181.212%
2025-09-25	29.5600	31.960000	29.2850	31.8450	+7.222%	110,332	+188.585%
2025-09-24	29.0400	29.880000	28.5800	29.7000	+2.768%	139,674	+209.428%
2025-09-23	27.1200	29.065000	27.1200	28.9000	+6.563%	163,730	+217.993%
2025-09-22	27.5300	27.920000	26.2020	27.1200	-1.739%	137,590	+238.864%
2025-09-19	26.6700	29.475000	26.3500	27.6000	+3.565%	426,124	+232.971%
2025-09-18	26.8000	27.280000	26.5000	26.6500	+0.433%	95,421	+244.841%
2025-09-17	26.7100	27.375000	26.1900	26.5350	-0.132%	105,803	+246.335%
2025-09-16	27.2400	27.895000	26.2800	26.5700	-2.262%	89,031	+245.879%
2025-09-15	27.5200	28.047500	26.8200	27.1850	-1.217%	80,615	+238.054%
2025-09-12	28.4000	28.862500	27.0700	27.5200	-3.269%	111,551	+233.939%
2025-09-11	27.6300	28.855000	27.6300	28.4500	+2.893%	95,408	+223.023%
2025-09-10	29.6500	29.650000	27.5100	27.6500	-6.540%	88,736	+232.369%
2025-09-09	29.1700	30.230000	28.4550	29.5850	+1.667%	80,851	+210.630%
2025-09-08	27.9100	29.385000	27.7000	29.1000	+3.265%	136,017	+215.808%
2025-09-05	27.9100	28.730000	27.2100	28.1800	+1.659%	151,227	+226.118%
2025-09-04	28.0900	28.250000	27.0100	27.7200	-0.288%	72,799	+231.530%
2025-09-03	27.5900	28.490000	27.1900	27.8000	+0.652%	80,653	+230.576%
2025-09-02	27.8800	28.240000	27.5450	27.6200	-2.057%	84,225	+232.730%
2025-08-29	27.9500	28.290000	27.5950	28.2000	+1.148%	77,071	+225.887%
2025-08-28	27.5000	28.160000	26.8900	27.8800	+1.752%	126,178	+229.627%
2025-08-27	25.9800	27.770000	25.2700	27.4000	+5.730%	173,008	+235.401%
2025-08-26	25.1000	26.000000	24.2700	25.9150	+3.494%	112,493	+254.621%
2025-08-25	25.0000	25.255000	24.2800	25.0400	+0.160%	78,215	+267.013%
2025-08-22	24.4500	25.610000	24.0000	25.0000	+3.477%	223,561	+267.600%
2025-08-21	24.5800	24.940000	23.7700	24.1600	-1.024%	143,209	+280.381%
2025-08-20	22.7100	24.760000	22.6375	24.4100	+6.130%	178,781	+276.485%
2025-08-19	23.6900	23.820000	22.4000	23.0000	-3.645%	74,998	+299.565%
2025-08-18	23.2600	24.080000	22.6900	23.8700	+2.315%	77,067	+285.002%
2025-08-15	23.9800	24.450000	22.8100	23.3300	-2.548%	97,771	+293.913%
2025-08-14	24.0500	24.475000	22.9000	23.9400	+1.570%	190,272	+283.876%
2025-08-13	22.0400	23.590000	22.0400	23.5700	+7.527%	83,746	+289.902%
2025-08-12	21.5900	21.960000	21.2600	21.9200	+2.430%	44,261	+319.252%
2025-08-11	21.2000	21.585000	20.5700	21.4000	+1.614%	69,518	+329.439%
2025-08-08	21.5500	22.100000	20.5500	21.0600	-1.312%	80,424	+336.372%
2025-08-07	21.5800	21.645000	20.7700	21.3400	+1.716%	70,068	+330.647%
2025-08-06	20.9300	21.400000	20.8200	20.9800	+0.215%	64,499	+338.036%
2025-08-05	21.8800	23.027400	20.7600	20.9350	-3.968%	120,690	+338.978%
2025-08-04	21.6600	22.640000	21.3800	21.8000	+0.926%	61,603	+321.560%
2025-08-01	21.6000	22.240000	21.3712	21.6000	-1.460%	58,806	+325.463%
2025-07-31	22.8500	24.500000	21.6201	21.9200	-4.654%	68,952	+319.252%
2025-07-30	24.5300	24.810000	22.8000	22.9900	-5.235%	78,051	+299.739%
2025-07-29	24.9500	25.290000	23.1900	24.2600	-1.262%	112,043	+278.813%
2025-07-28	23.0900	24.920000	23.0900	24.5700	+6.456%	246,409	+274.033%
2025-07-25	22.7800	23.795000	20.8350	23.0800	+0.043%	193,225	+298.180%
2025-07-24	23.0400	23.585000	22.5900	23.0700	-0.560%	44,922	+298.353%
2025-07-23	23.1600	23.978400	22.7700	23.2000	+1.487%	127,311	+296.121%
2025-07-22	22.0700	23.320000	21.0000	22.8600	+3.345%	100,854	+302.012%
2025-07-21	24.5000	24.750000	22.1000	22.1200	-9.530%	115,216	+315.461%
2025-07-18	23.9000	24.540000	23.2600	24.4500	+3.514%	203,945	+275.869%
2025-07-17	23.7800	24.000000	22.8700	23.6200	-0.127%	103,799	+289.077%
2025-07-16	23.1700	23.989900	22.6560	23.6500	+3.005%	65,053	+288.584%
2025-07-15	23.0800	24.295000	22.1500	22.9600	0.000%	114,286	+300.261%
2025-07-14	21.7700	23.175000	21.1837	22.9600	+5.466%	162,891	+300.261%
2025-07-11	20.7900	22.310000	20.4800	21.7700	+3.765%	63,077	+322.141%
2025-07-10	20.7100	21.765000	20.5900	20.9800	+0.287%	202,830	+338.036%
2025-07-09	20.0500	21.120000	19.5150	20.9200	+4.915%	321,978	+339.293%
2025-07-08	18.3500	20.160000	17.7159	19.9400	+8.665%	301,073	+360.883%
2025-07-07	16.1000	18.440000	15.8250	18.3500	+12.370%	280,801	+400.817%
2025-07-03	15.8200	16.350000	15.8200	16.3300	+3.748%	53,380	+462.768%
2025-07-02	15.1300	15.860000	14.9500	15.7400	+7.294%	78,764	+483.863%
2025-07-01	14.1400	15.180000	13.9700	14.6700	+2.803%	80,333	+526.449%
2025-06-30	14.5000	15.100000	14.2200	14.2700	-1.109%	44,775	+544.008%
2025-06-27	14.6600	14.745000	14.2600	14.4300	-2.434%	393,149	+536.868%
2025-06-26	14.9700	15.245000	14.4250	14.7900	-0.805%	71,347	+521.366%
2025-06-25	14.6100	14.950000	14.3350	14.9100	+1.016%	71,252	+516.365%
2025-06-24	14.7800	15.190000	14.6400	14.7600	+1.374%	50,133	+522.629%
2025-06-23	14.8100	15.140000	14.4700	14.5600	-2.478%	60,890	+531.181%
2025-06-20	15.3900	15.840000	14.9100	14.9300	-1.841%	132,762	+515.539%
2025-06-18	14.5900	15.320000	14.4650	15.2100	+4.178%	53,388	+504.208%
2025-06-17	14.4500	15.000000	14.1850	14.6000	-0.137%	63,584	+529.452%
2025-06-16	14.8000	14.800000	14.4250	14.6200	+0.343%	20,779	+528.591%
2025-06-13	13.9700	14.770000	13.9700	14.5700	+1.675%	52,259	+530.748%
2025-06-12	14.6700	14.880000	13.9200	14.3300	-2.384%	53,510	+541.312%
2025-06-11	15.5200	15.670000	14.1938	14.6800	-4.489%	59,789	+526.022%
2025-06-10	14.4300	15.585000	14.4300	15.3700	+6.810%	114,571	+497.918%
2025-06-09	13.9600	14.550000	13.2600	14.3900	+3.376%	81,676	+538.638%
2025-06-06	13.1100	13.960000	13.1100	13.9200	+7.991%	91,386	+560.201%
2025-06-05	13.0200	13.160000	12.8000	12.8900	-0.846%	54,393	+612.956%
2025-06-04	13.5600	13.740000	12.9400	13.0000	-3.917%	30,427	+606.923%
2025-06-03	13.0500	13.900000	13.0500	13.5300	+4.398%	78,787	+579.231%
2025-06-02	13.4600	13.460000	12.7200	12.9600	-3.786%	68,535	+609.105%
2025-05-30	13.7300	13.850000	13.1696	13.4700	-2.036%	76,322	+582.257%
2025-05-29	12.9500	13.875000	12.9500	13.7500	+6.507%	140,633	+568.364%
2025-05-28	13.4300	13.460800	12.8650	12.9100	-1.676%	29,163	+611.851%
2025-05-27	13.0900	13.330000	12.6750	13.1300	+2.100%	100,655	+599.924%
2025-05-23	12.2700	12.930000	12.2450	12.8600	+2.552%	73,683	+614.619%
2025-05-22	13.0240	13.070000	12.5000	12.5400	-4.711%	51,826	+632.855%
2025-05-21	12.9200	13.550000	12.5200	13.1600	+0.689%	162,680	+598.328%
2025-05-20	12.4500	13.175000	12.3800	13.0700	+4.812%	194,274	+603.137%
2025-05-19	12.1500	12.635000	12.1500	12.4700	+1.135%	113,857	+636.969%
2025-05-16	12.0300	12.478300	12.0250	12.3300	+2.579%	54,679	+645.337%
2025-05-15	10.9700	12.315000	10.9700	12.0200	+10.886%	71,747	+664.559%
2025-05-14	11.2500	11.310000	10.8400	10.8400	-3.901%	77,206	+747.786%
2025-05-13	11.8200	11.865000	11.1900	11.2800	-3.672%	100,704	+714.716%
2025-05-12	11.6100	11.920000	11.5243	11.7100	+4.787%	63,445	+684.799%
2025-05-09	11.2500	11.975000	11.1500	11.1750	-0.755%	77,931	+722.371%
2025-05-08	11.1100	11.955000	10.9013	11.2600	+1.441%	108,318	+716.163%
2025-05-07	12.6000	12.600000	11.0300	11.1000	-10.772%	81,305	+727.928%
2025-05-06	12.2000	12.570000	11.9900	12.4400	+0.892%	165,443	+638.746%
2025-05-05	12.0400	12.538000	11.7300	12.3300	+1.481%	179,402	+645.337%
2025-05-02	12.4400	12.510000	11.8800	12.1500	-1.380%	122,946	+656.379%
2025-05-01	12.3300	12.820000	12.0850	12.3200	-0.081%	86,311	+645.942%
2025-04-30	11.5900	12.520000	11.4300	12.3300	+5.205%	103,133	+645.337%
2025-04-29	12.2800	12.280000	11.1300	11.7200	-5.101%	208,368	+684.130%
2025-04-28	12.3500	12.800000	12.2300	12.3500	+0.734%	85,402	+644.130%
2025-04-25	11.8500	12.817700	11.8400	12.2600	+2.337%	41,757	+649.592%
2025-04-24	12.1900	12.740000	11.8750	11.9800	-1.480%	45,789	+667.112%
2025-04-23	12.0700	12.690000	12.0000	12.1600	+2.443%	51,435	+655.757%
2025-04-22	11.5300	11.950000	11.4000	11.8700	+4.306%	52,139	+674.221%
2025-04-21	11.2600	11.720000	11.2200	11.3800	-0.785%	150,009	+707.557%
2025-04-17	11.4700	11.790000	11.2500	11.4700	0.000%	84,648	+701.221%
2025-04-16	11.5900	12.040000	11.3900	11.4700	-2.714%	63,201	+701.221%
2025-04-15	11.7400	12.055000	11.5700	11.7900	-0.758%	72,015	+679.474%
2025-04-14	11.7700	12.030000	11.5000	11.8800	+2.326%	101,484	+673.569%
2025-04-11	11.2600	11.767300	10.8050	11.6100	+2.562%	103,135	+691.559%
2025-04-10	11.9300	12.195000	11.1000	11.3200	-8.340%	139,986	+711.837%
2025-04-09	11.3400	12.610000	10.8700	12.3500	+5.646%	179,471	+644.130%
2025-04-08	12.2900	12.804900	11.4600	11.6900	-2.583%	306,972	+686.142%
2025-04-07	12.9700	14.000000	11.8900	12.0000	-10.045%	248,217	+665.833%
2025-04-04	13.2000	14.080000	12.4600	13.3400	+0.075%	270,761	+588.906%
2025-04-03	14.1000	14.100000	13.3200	13.3300	-5.461%	220,446	+589.422%
2025-04-02	13.7600	14.155000	13.5300	14.1000	+0.356%	205,018	+551.773%
2025-04-01	13.9500	14.137000	13.5300	14.0500	+0.429%	201,067	+554.093%
2025-03-31	13.8500	14.395000	13.5100	13.9900	-0.921%	133,002	+556.898%
2025-03-28	14.1600	14.640000	13.9650	14.1200	-1.397%	122,051	+550.850%
2025-03-27	14.2700	14.470000	14.0500	14.3200	+0.562%	46,745	+541.760%
2025-03-26	14.2300	14.440000	14.0500	14.2400	+0.141%	76,598	+545.365%
2025-03-25	14.6900	15.191800	14.1050	14.2200	-3.397%	80,018	+546.273%
2025-03-24	14.5300	14.905000	13.8500	14.7200	+2.578%	109,859	+524.321%
2025-03-21	13.9700	14.420000	13.9700	14.3500	+1.773%	110,699	+540.418%
2025-03-20	14.1600	14.480000	13.8900	14.1000	+0.714%	45,852	+551.773%
2025-03-19	14.0000	14.335000	13.8600	14.0000	0.000%	49,012	+556.429%
2025-03-18	13.5300	14.070000	13.0000	14.0000	+0.430%	66,894	+556.429%
2025-03-17	14.1800	14.535000	13.8600	13.9400	-1.135%	40,739	+559.254%
2025-03-14	13.7000	14.490000	13.7000	14.1000	-0.353%	63,967	+551.773%
2025-03-13	14.7100	15.290000	14.1200	14.1500	-3.545%	134,706	+549.470%
2025-03-12	13.6500	14.910000	13.6500	14.6700	+7.868%	243,577	+526.449%
2025-03-11	12.8000	13.790000	12.3000	13.6000	+3.738%	128,122	+575.735%
2025-03-10	13.4500	13.560000	12.9050	13.1100	-3.461%	70,788	+600.992%
2025-03-07	13.5100	13.846300	13.1600	13.5800	+1.952%	80,745	+576.730%
2025-03-06	13.5600	13.560000	12.8700	13.3200	-2.703%	62,312	+589.940%
2025-03-05	13.6200	13.930000	13.2200	13.6900	+0.736%	147,595	+571.293%
2025-03-04	13.3300	13.630000	12.8200	13.5900	+0.074%	82,597	+576.233%
2025-03-03	13.1400	13.900000	13.0500	13.5800	+2.491%	190,760	+576.730%
2025-02-28	12.6000	13.350000	12.2200	13.2500	+5.159%	116,742	+593.585%
2025-02-27	11.7000	12.825000	11.6800	12.6000	0.000%	76,526	+629.365%
2025-02-26	12.3700	12.600000	12.1350	12.6000	+2.024%	63,659	+629.365%
2025-02-25	12.5200	12.725000	12.2600	12.3500	-1.121%	128,329	+644.130%
2025-02-24	12.6200	13.065000	12.0300	12.4900	-0.557%	78,050	+635.789%
2025-02-21	12.9700	14.380000	12.4400	12.5600	-1.875%	59,816	+631.688%
2025-02-20	12.8400	13.310000	12.5100	12.8000	-0.389%	52,871	+617.969%

.dark-mode .pGDG3v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pGDG3v{ color: #333333; background-color: white; border: 2px solid #333333; }INBXInhibrx Biosciences, Inc. Common Stockstock NASDAQ

INBX
Inhibrx Biosciences, Inc. Common Stock
stock NASDAQ