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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32	32.68	32.68	33.63	31.54	171,743
September 25, 2025	29.56	31.85	31.85	31.96	29.29	110,238
September 24, 2025	29.04	29.7	29.7	29.88	28.58	139,700
September 23, 2025	27.12	28.9	28.9	29.07	27.12	163,730
September 22, 2025	27.53	27.12	27.12	27.92	26.2	137,600
September 19, 2025	26.67	27.6	27.6	29.48	26.35	426,124
September 18, 2025	26.8	26.65	26.65	27.28	26.5	95,400
September 17, 2025	26.71	26.53	26.53	27.38	26.19	105,800
September 16, 2025	27.24	26.57	26.57	27.9	26.28	89,031
September 15, 2025	27.52	27.18	27.18	28.05	26.82	80,615
September 12, 2025	28.4	27.52	27.52	28.86	27.07	111,600
September 11, 2025	27.63	28.45	28.45	28.85	27.63	95,408
September 10, 2025	29.65	27.65	27.65	29.65	27.51	88,736
September 09, 2025	29.17	29.59	29.59	30.23	28.46	80,900
September 08, 2025	27.91	29.1	29.1	29.39	27.7	136,017
September 05, 2025	27.91	28.18	28.18	28.73	27.21	151,227
September 04, 2025	28.09	27.72	27.72	28.25	27.01	72,800
September 03, 2025	27.59	27.8	27.8	28.49	27.19	80,700
September 02, 2025	27.88	27.62	27.62	28.24	27.55	84,225
August 29, 2025	27.95	28.2	28.2	28.29	27.6	77,100
August 28, 2025	27.5	27.88	27.88	28.16	26.89	126,200
August 27, 2025	25.98	27.4	27.4	27.77	25.27	173,008
August 26, 2025	25.1	25.92	25.92	26	24.27	112,500
August 25, 2025	25	25.04	25.04	25.26	24.28	78,215
August 22, 2025	24.45	25	25	25.61	24	223,600
August 21, 2025	24.58	24.16	24.16	24.94	23.77	143,209
August 20, 2025	22.71	24.41	24.41	24.76	22.64	178,800
August 19, 2025	23.69	23	23	23.82	22.4	75,000
August 18, 2025	23.26	23.87	23.87	24.08	22.69	77,100
August 15, 2025	23.98	23.33	23.33	24.45	22.81	97,800
August 14, 2025	24.05	23.94	23.94	24.48	22.9	190,272
August 13, 2025	22.04	23.57	23.57	23.59	22.04	83,746
August 12, 2025	21.59	21.92	21.92	21.96	21.26	44,300
August 11, 2025	21.2	21.4	21.4	21.59	20.57	69,518
August 08, 2025	21.55	21.06	21.06	22.1	20.55	80,424
August 07, 2025	21.58	21.34	21.34	21.65	20.77	70,100
August 06, 2025	20.93	20.98	20.98	21.4	20.82	64,500
August 05, 2025	21.88	20.94	20.94	23.03	20.76	120,700
August 04, 2025	21.66	21.8	21.8	22.64	21.38	61,603
August 01, 2025	21.6	21.6	21.6	22.24	21.37	58,806
July 31, 2025	22.85	21.92	21.92	24.5	21.62	69,000
July 30, 2025	24.53	22.99	22.99	24.81	22.8	78,100
July 29, 2025	24.95	24.26	24.26	25.29	23.19	112,043
July 28, 2025	23.09	24.57	24.57	24.92	23.09	246,409
July 25, 2025	22.78	23.08	23.08	23.8	20.84	193,225
July 24, 2025	23.04	23.07	23.07	23.59	22.59	44,922
July 23, 2025	23.16	23.2	23.2	23.98	22.77	127,311
July 22, 2025	22.07	22.86	22.86	23.32	21	100,900
July 21, 2025	24.5	22.12	22.12	24.75	22.1	115,216
July 18, 2025	23.9	24.45	24.45	24.54	23.26	203,945
July 17, 2025	23.78	23.62	23.62	24	22.87	103,800
July 16, 2025	23.17	23.65	23.65	23.99	22.66	65,100
July 15, 2025	23.08	22.96	22.96	24.3	22.15	114,300
July 14, 2025	21.77	22.96	22.96	23.18	21.18	162,900
July 11, 2025	20.79	21.77	21.77	22.31	20.48	63,077
July 10, 2025	20.71	20.98	20.98	21.77	20.59	202,830
July 09, 2025	20.05	20.92	20.92	21.12	19.52	322,000
July 08, 2025	18.35	19.94	19.94	20.16	17.72	301,100
July 07, 2025	16.1	18.35	18.35	18.44	15.83	280,801
July 03, 2025	15.82	16.33	16.33	16.35	15.82	53,400

Inhibrx Biosciences, Inc. (INBX) NASDAQ