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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	32.28	33.68	33.68	33.98	31.75	157,009
September 29, 2025	32.76	32.31	32.31	33.38	31.79	70,513
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

Inhibrx Biosciences, Inc. (INBX) NASDAQ