5 DAY PERFORMANCE
-25.91%
1 MONTH PERFORMANCE
-37.15%
3 MONTH PERFORMANCE
-25.99%
6 MONTH PERFORMANCE
+7.05%
YEAR-TO-DATE PERFORMANCE
-9.04%
1 YEAR PERFORMANCE
+113.81%
Inhibrx Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $93.14 | $92.76 (-0.41%) | $93.28 | $90.15 | 208.04 K | $1.45 B |
| 10/07/2026 | $92.02 | $93.36 (1.46%) | $96.71 | $90.66 | 223.80 K | $1.46 B |
| 10/06/2026 | $95.52 | $93.41 (-2.21%) | $96.96 | $92.60 | 169.45 K | $1.46 B |
| 10/05/2026 | $97.56 | $94.56 (-3.08%) | $98.51 | $94.18 | 207.09 K | $1.48 B |
| 10/02/2026 | $99.30 | $96.99 (-2.33%) | $100.13 | $96.07 | 201.45 K | $1.52 B |
| 10/01/2026 | $100.71 | $97.93 (-2.76%) | $102.16 | $97.58 | 216.61 K | $1.53 B |
| 09/30/2026 | $105.67 | $100.08 (-5.29%) | $106.94 | $100.08 | 389.50 K | $1.57 B |
| 09/29/2026 | $105.31 | $104.83 (-0.46%) | $107.90 | $102.51 | 240.94 K | $1.64 B |
| 09/28/2026 | $98.69 | $101.71 (3.06%) | $104.55 | $98.51 | 188.88 K | $1.59 B |
| 09/25/2026 | $101.29 | $99.61 (-1.66%) | $101.29 | $98.09 | 158.70 K | $1.56 B |
| 09/24/2026 | $102.38 | $100.40 (-1.93%) | $104.49 | $99.53 | 285.79 K | $1.57 B |
| 09/23/2026 | $110.12 | $100.33 (-8.89%) | $110.88 | $98.56 | 375.30 K | $1.57 B |
| 09/22/2026 | $112.45 | $110.67 (-1.58%) | $117.14 | $109.05 | 292.15 K | $1.73 B |
| 09/21/2026 | $112.69 | $112.04 (-0.58%) | $113.19 | $108.95 | 249.13 K | $1.76 B |
| 09/18/2026 | $106.45 | $109.35 (2.72%) | $110.41 | $105.04 | 483.40 K | $1.71 B |
| 09/17/2026 | $103.73 | $104.73 (0.96%) | $108.00 | $103.73 | 217.28 K | $1.64 B |
| 09/16/2026 | $105.61 | $101.77 (-3.64%) | $106.44 | $99.06 | 363.50 K | $1.59 B |
| 09/15/2026 | $109.44 | $105.61 (-3.5%) | $109.44 | $104.85 | 251.60 K | $1.65 B |
| 09/14/2026 | $109.10 | $110.47 (1.26%) | $111.44 | $104.90 | 240.00 K | $1.73 B |
| 09/11/2026 | $113.00 | $109.27 (-3.3%) | $115.11 | $108.93 | 211.02 K | $1.71 B |
| 09/10/2026 | $109.23 | $111.42 (2%) | $113.95 | $107.22 | 313.90 K | $1.75 B |
| 09/09/2026 | $117.38 | $112.86 (-3.85%) | $128.54 | $112.03 | 677.83 K | $1.77 B |
| 09/08/2026 | $117.22 | $114.34 (-2.46%) | $120.18 | $94.00 | 1.68 M | $1.79 B |
| 09/04/2026 | $121.04 | $121.17 (0.11%) | $124.19 | $120.48 | 196.51 K | $1.90 B |
| 09/03/2026 | $125.20 | $122.26 (-2.35%) | $126.00 | $120.17 | 151.71 K | $1.92 B |
| 09/02/2026 | $125.61 | $124.97 (-0.51%) | $127.75 | $121.25 | 189.90 K | $1.96 B |
| 09/01/2026 | $124.98 | $124.66 (-0.26%) | $129.88 | $120.62 | 275.91 K | $1.95 B |
| 08/31/2026 | $123.39 | $126.70 (2.68%) | $128.87 | $121.59 | 389.00 K | $1.99 B |
| 08/28/2026 | $123.80 | $123.41 (-0.32%) | $126.04 | $119.38 | 241.50 K | $1.93 B |
| 08/27/2026 | $124.27 | $123.93 (-0.27%) | $127.34 | $122.36 | 310.90 K | $1.94 B |
| 08/26/2026 | $123.00 | $125.34 (1.9%) | $131.01 | $119.44 | 302.90 K | $1.96 B |
| 08/25/2026 | $105.50 | $122.72 (16.32%) | $126.50 | $104.71 | 510.62 K | $1.92 B |
| 08/24/2026 | $105.00 | $104.94 (-0.06%) | $105.14 | $94.20 | 373.62 K | $1.64 B |
| 08/21/2026 | $100.76 | $103.63 (2.85%) | $105.65 | $99.05 | 220.74 K | $1.62 B |
| 08/20/2026 | $98.65 | $99.15 (0.51%) | $102.50 | $96.57 | 351.50 K | $1.55 B |
| 08/19/2026 | $96.01 | $101.48 (5.7%) | $102.25 | $95.27 | 310.70 K | $1.59 B |
| 08/18/2026 | $89.83 | $94.62 (5.33%) | $94.89 | $89.00 | 311.23 K | $1.48 B |
| 08/17/2026 | $87.06 | $92.01 (5.69%) | $92.99 | $85.06 | 231.74 K | $1.44 B |
| 08/14/2026 | $91.80 | $88.37 (-3.74%) | $96.06 | $87.01 | 268.30 K | $1.38 B |
| 08/13/2026 | $99.95 | $97.01 (-2.94%) | $101.00 | $94.32 | 251.20 K | $1.52 B |
| 08/12/2026 | $93.40 | $98.36 (5.31%) | $98.85 | $89.38 | 158.60 K | $1.54 B |
| 08/11/2026 | $93.41 | $92.38 (-1.1%) | $94.41 | $90.97 | 260.03 K | $1.45 B |
| 08/10/2026 | $88.34 | $93.11 (5.4%) | $94.07 | $88.05 | 337.14 K | $1.46 B |
| 08/07/2026 | $86.78 | $88.66 (2.17%) | $89.28 | $80.42 | 407.70 K | $1.38 B |
| 08/06/2026 | $83.83 | $85.79 (2.34%) | $87.74 | $83.83 | 87.70 K | $1.34 B |
| 08/05/2026 | $84.05 | $83.89 (-0.19%) | $85.75 | $82.58 | 142.14 K | $1.31 B |
| 08/04/2026 | $84.84 | $83.53 (-1.54%) | $85.85 | $82.97 | 217.70 K | $1.30 B |
| 08/03/2026 | $81.86 | $82.72 (1.05%) | $83.20 | $80.50 | 134.53 K | $1.29 B |
| 07/31/2026 | $85.63 | $82.05 (-4.18%) | $85.63 | $80.35 | 109.10 K | $1.28 B |
| 07/30/2026 | $81.01 | $84.73 (4.59%) | $85.47 | $79.67 | 275.50 K | $1.32 B |
| 07/29/2026 | $79.93 | $79.25 (-0.85%) | $81.10 | $77.51 | 219.74 K | $1.24 B |
| 07/28/2026 | $82.36 | $79.68 (-3.25%) | $84.10 | $78.07 | 185.90 K | $1.24 B |
| 07/27/2026 | $82.61 | $82.45 (-0.19%) | $86.14 | $81.01 | 266.03 K | $1.28 B |
| 07/24/2026 | $86.00 | $81.55 (-5.17%) | $86.00 | $81.54 | 164.94 K | $1.27 B |
| 07/23/2026 | $83.98 | $85.00 (1.21%) | $87.30 | $83.50 | 165.54 K | $1.32 B |
| 07/22/2026 | $85.92 | $85.92 (0%) | $87.50 | $85.28 | 150.52 K | $1.34 B |
| 07/21/2026 | $85.00 | $87.61 (3.07%) | $90.00 | $83.43 | 136.90 K | $1.37 B |
| 07/20/2026 | $87.53 | $84.09 (-3.93%) | $88.38 | $83.22 | 352.55 K | $1.31 B |
| 07/17/2026 | $86.68 | $87.39 (0.82%) | $91.52 | $85.21 | 272.12 K | $1.36 B |
| 07/16/2026 | $90.50 | $89.07 (-1.58%) | $91.00 | $86.15 | 289.10 K | $1.39 B |
| 07/15/2026 | $92.70 | $91.22 (-1.6%) | $93.39 | $90.00 | 208.42 K | $1.42 B |
| 07/14/2026 | $92.31 | $93.21 (0.97%) | $94.27 | $89.84 | 353.72 K | $1.45 B |
| 07/13/2026 | $90.85 | $92.17 (1.45%) | $94.38 | $88.77 | 233.40 K | $1.44 B |
| 07/10/2026 | $101.67 | $93.01 (-8.52%) | $102.20 | $91.76 | 369.47 K | $1.45 B |
| 07/09/2026 | $97.08 | $103.85 (6.97%) | $106.40 | $97.08 | 678.70 K | $1.62 B |
| 07/08/2026 | $101.00 | $97.10 (-3.86%) | $101.15 | $94.69 | 499.75 K | $1.51 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.
