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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	79.99	83.93	83.93	84.88	79.05	354,027
November 20, 2025	83.33	79.84	79.84	85.75	79.16	313,788
November 19, 2025	77.41	82.14	82.14	84.9	77.41	409,800
November 18, 2025	77.45	77.59	77.59	79.46	76.01	188,513
November 17, 2025	79.14	77.35	77.35	83.31	76.36	367,158
November 14, 2025	72.9	79.13	79.13	84.07	72.87	600,123
November 13, 2025	73	74.62	74.62	81.6	72	381,831
November 12, 2025	77.54	73.32	73.32	78.54	73.24	240,067
November 11, 2025	78.37	77.84	77.84	81.35	76.82	336,513
November 10, 2025	81.44	79	79	83.76	76.79	276,830
November 07, 2025	79.92	80.69	80.69	82.22	76.01	196,721
November 06, 2025	74.24	80.99	80.99	82.5	71	411,097
November 05, 2025	81.99	82.27	82.27	86.64	80.74	343,537
November 04, 2025	79.87	81.99	81.99	83.37	78.05	284,678
November 03, 2025	80.25	81.44	81.44	82.48	77.58	456,624
October 31, 2025	77.99	81.66	81.66	83.95	75.13	481,265
October 30, 2025	76	78.51	78.51	83.78	74.11	951,728
October 29, 2025	68.53	77.05	77.05	77.57	67.67	665,200
October 28, 2025	58	68.49	68.49	68.53	57.83	817,214
October 27, 2025	56.25	58.85	58.85	61.21	53.39	1.1M
October 24, 2025	49.13	57.29	57.29	60.2	46.01	6.08M
October 23, 2025	35.01	28.36	28.36	36.31	28.16	1.6M
October 22, 2025	37.27	31.52	31.52	37.6	30.39	370,140
October 21, 2025	38.54	37.52	37.52	38.54	37.05	151,200
October 20, 2025	37.72	38.22	38.22	39.27	37.55	105,032
October 17, 2025	36.31	37.25	37.25	37.48	33.5	84,030
October 16, 2025	36.29	36.6	36.6	37.25	34.77	105,100
October 15, 2025	34.85	35.94	35.94	36.15	34.44	101,600
October 14, 2025	34.01	34.81	34.81	34.82	33.46	83,707
October 13, 2025	32.69	34.38	34.38	34.55	32.36	133,119
October 10, 2025	34.72	32.47	32.47	34.86	31.28	496,231
October 09, 2025	33.52	35	35	35.96	33.1	363,700
October 08, 2025	33.87	33.61	33.61	34.47	32.1	102,508
October 07, 2025	34.94	33.5	33.5	35.04	32.55	127,839
October 06, 2025	35.71	34.96	34.96	36.96	34.55	89,000
October 03, 2025	35.51	35.65	35.65	37.53	35.41	112,300
October 02, 2025	34	35.07	35.07	35.17	33.75	86,347
October 01, 2025	33.51	33.98	33.98	34.87	32.54	119,831

Inhibrx Biosciences, Inc. (INBX) NASDAQ