Inhibrx Biosciences, Inc.INBXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $76.04 | $84.05 | $76.04 | $82.23 | 202,500 |
| 1/30/2026 | $72.01 | $76.94 | $70.64 | $76.27 | 291,700 |
| 1/29/2026 | $74.74 | $75.25 | $72.40 | $72.56 | 297,527 |
| 1/28/2026 | $73.52 | $76.72 | $71.93 | $73.98 | 475,300 |
| 1/27/2026 | $72.00 | $74.00 | $71.62 | $73.49 | 146,819 |
| 1/26/2026 | $74.27 | $76.18 | $71.25 | $72.00 | 183,813 |
| 1/23/2026 | $79.62 | $79.62 | $74.66 | $74.66 | 122,100 |
| 1/22/2026 | $75.17 | $82.16 | $75.17 | $79.49 | 303,900 |
| 1/21/2026 | $73.01 | $75.98 | $72.47 | $75.10 | 146,737 |
| 1/20/2026 | $71.75 | $75.58 | $70.60 | $72.90 | 233,613 |
| 1/16/2026 | $72.50 | $74.45 | $71.10 | $72.27 | 252,853 |
| 1/15/2026 | $75.87 | $76.47 | $71.10 | $71.80 | 137,400 |
| 1/14/2026 | $73.28 | $76.35 | $71.16 | $75.93 | 116,713 |
| 1/13/2026 | $75.68 | $75.69 | $70.59 | $73.28 | 224,300 |
| 1/12/2026 | $72.57 | $77.48 | $69.47 | $75.94 | 200,337 |
| 1/9/2026 | $75.55 | $76.44 | $72.18 | $72.86 | 119,643 |
| 1/8/2026 | $75.19 | $77.00 | $74.00 | $75.20 | 147,603 |
| 1/7/2026 | $76.44 | $80.00 | $72.90 | $75.93 | 152,401 |
| 1/6/2026 | $75.80 | $78.65 | $75.38 | $76.10 | 202,400 |
| 1/5/2026 | $74.87 | $77.49 | $74.75 | $76.88 | 156,700 |
| 1/2/2026 | $79.44 | $82.34 | $74.46 | $75.04 | 280,900 |
| 12/31/2025 | $77.42 | $80.48 | $76.10 | $79.00 | 293,335 |
| 12/30/2025 | $78.30 | $81.00 | $77.23 | $77.98 | 180,800 |
| 12/29/2025 | $80.03 | $81.79 | $78.48 | $79.27 | 138,149 |
| 12/26/2025 | $79.66 | $81.10 | $78.26 | $80.21 | 95,900 |
| 12/24/2025 | $78.08 | $84.99 | $77.85 | $80.36 | 272,312 |
| 12/23/2025 | $86.89 | $89.00 | $76.22 | $78.08 | 321,000 |
| 12/22/2025 | $86.13 | $94.57 | $85.84 | $87.52 | 220,400 |
| 12/19/2025 | $85.65 | $91.20 | $84.39 | $86.13 | 564,501 |
| 12/18/2025 | $83.72 | $88.84 | $82.70 | $85.32 | 319,000 |
| 12/17/2025 | $80.05 | $84.84 | $78.69 | $83.09 | 363,747 |
| 12/16/2025 | $75.88 | $81.99 | $75.00 | $81.57 | 352,102 |
| 12/15/2025 | $81.03 | $81.52 | $74.80 | $76.21 | 469,700 |
| 12/12/2025 | $82.14 | $83.70 | $79.20 | $79.57 | 179,900 |
| 12/11/2025 | $84.20 | $87.60 | $81.97 | $82.21 | 112,718 |
| 12/10/2025 | $88.92 | $90.80 | $79.00 | $84.51 | 285,429 |
| 12/9/2025 | $92.91 | $93.99 | $85.79 | $88.89 | 143,333 |
| 12/8/2025 | $90.50 | $94.47 | $88.00 | $93.51 | 198,212 |
| 12/5/2025 | $88.32 | $90.58 | $85.61 | $89.47 | 140,320 |
| 12/4/2025 | $81.92 | $89.43 | $81.49 | $87.41 | 275,728 |
| 12/3/2025 | $82.92 | $84.90 | $80.08 | $82.96 | 138,709 |
| 12/2/2025 | $80.88 | $82.47 | $80.00 | $82.25 | 101,800 |
| 12/1/2025 | $84.60 | $85.00 | $78.82 | $80.77 | 163,929 |
| 11/28/2025 | $84.61 | $86.23 | $81.00 | $84.12 | 123,600 |
| 11/26/2025 | $82.70 | $84.34 | $80.17 | $83.66 | 146,000 |
| 11/25/2025 | $81.20 | $82.71 | $79.16 | $82.68 | 202,433 |
| 11/24/2025 | $84.11 | $87.84 | $78.26 | $81.01 | 274,300 |
| 11/21/2025 | $79.99 | $84.88 | $79.05 | $83.93 | 354,027 |
| 11/20/2025 | $83.33 | $85.75 | $79.16 | $79.84 | 313,788 |
| 11/19/2025 | $77.41 | $84.90 | $77.41 | $82.14 | 409,800 |
| 11/18/2025 | $77.45 | $79.46 | $76.01 | $77.59 | 188,513 |
| 11/17/2025 | $79.14 | $83.31 | $76.36 | $77.35 | 367,158 |
| 11/14/2025 | $72.90 | $84.07 | $72.87 | $79.13 | 600,123 |
| 11/13/2025 | $73.00 | $81.60 | $72.00 | $74.62 | 381,831 |
| 11/12/2025 | $77.54 | $78.54 | $73.24 | $73.32 | 240,067 |
| 11/11/2025 | $78.37 | $81.35 | $76.82 | $77.84 | 336,513 |
| 11/10/2025 | $81.44 | $83.76 | $76.79 | $79.00 | 276,830 |
| 11/7/2025 | $79.92 | $82.22 | $76.01 | $80.69 | 196,721 |
| 11/6/2025 | $74.24 | $82.50 | $71.00 | $80.99 | 411,097 |
| 11/5/2025 | $81.99 | $86.64 | $80.74 | $82.27 | 343,537 |