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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Inhibrx Biosciences, Inc. (INBX) NASDAQ