Inhibrx Biosciences, Inc. - INBX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	80.47	78.64	78.64	81.02	76.17	81,639
February 19, 2026	81.65	81.08	81.08	84.5	80	110,900
February 18, 2026	76.95	81.58	81.58	82.2	76.95	229,938
February 17, 2026	75	78.77	78.77	80.43	74.77	220,700
February 13, 2026	82.3	75.8	75.8	84.15	75.76	137,500
February 12, 2026	82.9	82.11	82.11	83.84	79.36	111,000
February 11, 2026	84.08	81.99	81.99	84.08	77.24	192,753
February 10, 2026	86.94	83.3	83.3	86.94	82.08	138,812
February 09, 2026	83.4	86.49	86.49	88.72	82.81	137,500
February 06, 2026	83.22	83.91	83.91	84.98	81.35	142,933
February 05, 2026	82.13	81.53	81.53	84.99	78.48	148,867
February 04, 2026	85.19	82.56	82.56	86.18	80.51	170,600
February 03, 2026	82.5	85.08	85.08	88	82.15	196,000
February 02, 2026	76.04	82.23	82.23	84.05	76.04	202,500
January 30, 2026	72.01	76.27	76.27	76.94	70.64	291,700
January 29, 2026	74.74	72.56	72.56	75.25	72.4	297,527
January 28, 2026	73.52	73.98	73.98	76.72	71.93	475,300
January 27, 2026	72	73.49	73.49	74	71.62	146,819
January 26, 2026	74.27	72	72	76.18	71.25	183,813
January 23, 2026	79.62	74.66	74.66	79.62	74.66	122,100
January 22, 2026	75.17	79.49	79.49	82.16	75.17	303,900
January 21, 2026	73.01	75.1	75.1	75.98	72.47	146,737
January 20, 2026	71.75	72.9	72.9	75.58	70.6	233,613
January 16, 2026	72.5	72.27	72.27	74.45	71.1	252,853
January 15, 2026	75.87	71.8	71.8	76.47	71.1	137,400
January 14, 2026	73.28	75.93	75.93	76.35	71.16	116,713
January 13, 2026	75.68	73.28	73.28	75.69	70.59	224,253
January 12, 2026	72.57	75.94	75.94	77.48	69.47	200,337
January 09, 2026	75.55	72.86	72.86	76.44	72.18	119,643
January 08, 2026	75.19	75.2	75.2	77	74	147,603
January 07, 2026	76.44	75.93	75.93	80	72.9	152,401
January 06, 2026	75.8	76.1	76.1	78.65	75.38	202,400
January 05, 2026	74.87	76.88	76.88	77.49	74.75	156,700
January 02, 2026	79.44	75.04	75.04	82.34	74.46	280,900
December 31, 2025	77.42	79	79	80.48	76.1	293,335
December 30, 2025	78.3	77.98	77.98	81	77.23	180,800
December 29, 2025	80.03	79.27	79.27	81.79	78.38	130,948
December 26, 2025	79.66	80.21	80.21	81.1	78.26	95,900
December 24, 2025	78.08	80.36	80.36	84.99	77.85	268,912
December 23, 2025	86.89	78.08	78.08	89	76.22	321,000
December 22, 2025	86.13	87.52	87.52	94.57	85.84	220,400
December 19, 2025	85.65	86.13	86.13	91.2	84.39	564,501
December 18, 2025	83.72	85.32	85.32	88.84	82.7	319,000
December 17, 2025	80.05	83.09	83.09	84.84	78.69	363,747
December 16, 2025	75.88	81.57	81.57	81.99	75	352,102
December 15, 2025	81.03	76.21	76.21	81.52	74.8	469,700
December 12, 2025	82.14	79.57	79.57	83.7	79.2	179,885
December 11, 2025	84.2	82.21	82.21	87.6	81.97	112,718
December 10, 2025	88.92	84.51	84.51	90.8	79	285,429
December 09, 2025	92.91	88.89	88.89	93.99	85.79	143,333
December 08, 2025	90.5	93.51	93.51	94.47	88	198,212
December 05, 2025	88.32	89.47	89.47	90.58	85.61	140,320
December 04, 2025	82.84	87.41	87.41	89.43	81.5	274,525
December 03, 2025	82.92	82.96	82.96	84.9	80.08	138,709
December 02, 2025	80.88	82.25	82.25	82.47	80	101,800
December 01, 2025	84.6	80.77	80.77	85	78.82	163,929
November 28, 2025	84.61	84.12	84.12	86.23	81	123,600
November 26, 2025	82.7	83.66	83.66	84.34	80.17	146,000
November 25, 2025	81.2	82.68	82.68	82.71	79.16	202,433
November 24, 2025	84.11	81.01	81.01	87.84	78.26	274,300

Inhibrx Biosciences, Inc. (INBX) NASDAQ