5 DAY PERFORMANCE
-46.51%
1 MONTH PERFORMANCE
-7.23%
3 MONTH PERFORMANCE
-5.20%
6 MONTH PERFORMANCE
-3.70%
YEAR-TO-DATE PERFORMANCE
-9.04%
1 YEAR PERFORMANCE
+537.06%
Inhibrx Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $106.51 | $117.95 (10.74%) | $118.52 | $104.85 | 880.05 K | $1.73 B |
| 05/12/2026 | $125.00 | $108.65 (-13.08%) | $125.00 | $99.20 | 1.27 M | $1.68 B |
| 05/11/2026 | $150.00 | $127.58 (-14.95%) | $150.98 | $127.17 | 1.33 M | $1.98 B |
| 05/08/2026 | $125.19 | $134.35 (7.32%) | $134.92 | $121.40 | 398.30 K | $2.08 B |
| 05/07/2026 | $141.78 | $124.52 (-12.17%) | $141.78 | $120.46 | 465.30 K | $1.93 B |
| 05/06/2026 | $128.70 | $141.84 (10.21%) | $142.12 | $127.25 | 774.32 K | $2.20 B |
| 05/05/2026 | $128.95 | $128.12 (-0.64%) | $133.90 | $125.53 | 422.30 K | $1.98 B |
| 05/04/2026 | $127.99 | $127.95 (-0.03%) | $134.40 | $127.56 | 509.63 K | $1.98 B |
| 05/01/2026 | $129.00 | $128.79 (-0.16%) | $134.06 | $124.75 | 327.50 K | $1.99 B |
| 04/30/2026 | $126.55 | $129.21 (2.1%) | $132.00 | $122.61 | 539.98 K | $2.00 B |
| 04/29/2026 | $128.98 | $124.82 (-3.23%) | $131.35 | $124.61 | 326.74 K | $1.93 B |
| 04/28/2026 | $129.93 | $130.67 (0.57%) | $133.29 | $125.37 | 380.19 K | $2.02 B |
| 04/27/2026 | $129.15 | $131.45 (1.78%) | $133.00 | $125.43 | 780.83 K | $2.04 B |
| 04/24/2026 | $121.19 | $129.06 (6.49%) | $129.60 | $116.60 | 617.20 K | $2.00 B |
| 04/23/2026 | $118.41 | $119.93 (1.28%) | $131.00 | $116.07 | 955.91 K | $1.86 B |
| 04/22/2026 | $147.50 | $115.09 (-21.97%) | $155.29 | $100.00 | 2.74 M | $1.78 B |
| 04/21/2026 | $84.59 | $84.08 (-0.6%) | $85.56 | $82.11 | 705.05 K | $1.30 B |
| 04/20/2026 | $87.10 | $82.39 (-5.41%) | $87.10 | $80.83 | 242.35 K | $1.28 B |
| 04/17/2026 | $83.11 | $88.23 (6.16%) | $89.89 | $82.88 | 416.60 K | $1.37 B |
| 04/16/2026 | $83.47 | $83.11 (-0.43%) | $83.65 | $80.81 | 120.70 K | $1.29 B |
| 04/15/2026 | $83.07 | $83.60 (0.64%) | $85.94 | $79.77 | 263.90 K | $1.29 B |
| 04/14/2026 | $77.66 | $83.19 (7.12%) | $83.20 | $76.72 | 200.50 K | $1.29 B |
| 04/13/2026 | $74.78 | $77.46 (3.58%) | $80.00 | $74.72 | 213.70 K | $1.20 B |
| 04/10/2026 | $75.75 | $75.27 (-0.63%) | $77.06 | $72.27 | 315.61 K | $1.17 B |
| 04/09/2026 | $66.41 | $75.75 (14.06%) | $77.35 | $66.41 | 508.60 K | $1.17 B |
| 04/08/2026 | $67.87 | $67.13 (-1.09%) | $71.00 | $65.38 | 334.20 K | $1.04 B |
| 04/07/2026 | $62.90 | $62.35 (-0.87%) | $63.69 | $60.33 | 142.46 K | $965.61 M |
| 04/06/2026 | $63.72 | $63.72 (0%) | $66.00 | $62.26 | 147.60 K | $986.83 M |
| 04/02/2026 | $64.77 | $63.53 (-1.91%) | $66.00 | $63.13 | 190.00 K | $983.89 M |
| 04/01/2026 | $68.76 | $67.05 (-2.49%) | $71.65 | $67.05 | 178.63 K | $1.04 B |
| 03/31/2026 | $61.26 | $67.23 (9.75%) | $68.00 | $61.26 | 256.71 K | $1.04 B |
| 03/30/2026 | $58.88 | $59.88 (1.7%) | $62.92 | $58.02 | 180.32 K | $927.36 M |
| 03/27/2026 | $64.73 | $58.39 (-9.79%) | $65.84 | $57.30 | 293.90 K | $904.29 M |
| 03/26/2026 | $65.32 | $65.79 (0.72%) | $68.36 | $65.32 | 212.60 K | $1.02 B |
| 03/25/2026 | $63.56 | $66.46 (4.56%) | $68.91 | $63.56 | 196.10 K | $1.03 B |
| 03/24/2026 | $63.17 | $63.12 (-0.08%) | $63.39 | $59.98 | 358.10 K | $977.54 M |
| 03/23/2026 | $63.04 | $64.63 (2.52%) | $65.25 | $62.30 | 202.10 K | $1.00 B |
| 03/20/2026 | $63.89 | $60.92 (-4.65%) | $64.29 | $60.23 | 680.60 K | $943.47 M |
| 03/19/2026 | $68.18 | $64.87 (-4.85%) | $68.18 | $62.66 | 184.15 K | $1.00 B |
| 03/18/2026 | $68.56 | $68.69 (0.19%) | $69.11 | $66.08 | 164.10 K | $1.06 B |
| 03/17/2026 | $69.26 | $69.71 (0.65%) | $72.70 | $67.49 | 119.41 K | $1.08 B |
| 03/16/2026 | $68.71 | $69.26 (0.8%) | $70.96 | $67.25 | 146.93 K | $1.07 B |
| 03/13/2026 | $70.01 | $68.74 (-1.81%) | $71.40 | $67.79 | 137.70 K | $1.06 B |
| 03/12/2026 | $72.29 | $69.30 (-4.14%) | $72.29 | $68.76 | 159.90 K | $1.07 B |
| 03/11/2026 | $71.13 | $73.50 (3.33%) | $74.03 | $71.03 | 122.60 K | $1.14 B |
| 03/10/2026 | $72.19 | $71.63 (-0.78%) | $75.91 | $70.98 | 219.60 K | $1.11 B |
| 03/09/2026 | $69.18 | $71.86 (3.87%) | $73.36 | $68.12 | 265.50 K | $1.11 B |
| 03/06/2026 | $70.50 | $69.18 (-1.87%) | $73.00 | $67.16 | 154.72 K | $1.07 B |
| 03/05/2026 | $74.00 | $70.66 (-4.51%) | $74.01 | $69.25 | 179.55 K | $1.09 B |
| 03/04/2026 | $75.79 | $74.63 (-1.53%) | $76.49 | $74.10 | 75.50 K | $1.16 B |
| 03/03/2026 | $75.52 | $74.33 (-1.58%) | $77.40 | $72.83 | 142.42 K | $1.15 B |
| 03/02/2026 | $72.48 | $77.49 (6.91%) | $77.49 | $70.72 | 348.20 K | $1.20 B |
| 02/27/2026 | $77.23 | $74.13 (-4.01%) | $78.48 | $73.43 | 229.10 K | $1.15 B |
| 02/26/2026 | $80.63 | $77.23 (-4.22%) | $80.63 | $76.73 | 113.30 K | $1.20 B |
| 02/25/2026 | $80.39 | $80.27 (-0.15%) | $82.59 | $78.85 | 234.20 K | $1.24 B |
| 02/24/2026 | $77.35 | $79.50 (2.78%) | $81.04 | $77.35 | 232.00 K | $1.23 B |
| 02/23/2026 | $79.84 | $76.59 (-4.07%) | $80.11 | $76.03 | 140.80 K | $1.19 B |
| 02/20/2026 | $80.47 | $78.64 (-2.27%) | $81.02 | $76.17 | 81.64 K | $1.22 B |
| 02/19/2026 | $81.65 | $81.08 (-0.7%) | $84.50 | $80.00 | 110.90 K | $1.25 B |
| 02/18/2026 | $76.95 | $81.58 (6.02%) | $82.20 | $76.95 | 229.94 K | $1.26 B |
| 02/17/2026 | $75.00 | $78.77 (5.03%) | $80.43 | $74.77 | 220.70 K | $1.22 B |
| 02/13/2026 | $82.30 | $75.80 (-7.9%) | $84.15 | $75.76 | 137.50 K | $1.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
