5 DAY PERFORMANCE
-29.19%
1 MONTH PERFORMANCE
-11.88%
3 MONTH PERFORMANCE
-29.08%
6 MONTH PERFORMANCE
-9.61%
YEAR-TO-DATE PERFORMANCE
-9.04%
1 YEAR PERFORMANCE
+187.44%
Inhibrx Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $98.17 | $100.75 (2.63%) | $104.50 | $94.33 | 459.45 K | $1.57 B |
| 07/06/2026 | $97.48 | $97.14 (-0.35%) | $99.91 | $95.00 | 527.70 K | $1.51 B |
| 07/02/2026 | $96.40 | $97.58 (1.22%) | $97.59 | $91.37 | 215.16 K | $1.52 B |
| 07/01/2026 | $94.63 | $94.94 (0.33%) | $103.79 | $92.50 | 297.10 K | $1.48 B |
| 06/30/2026 | $95.43 | $94.75 (-0.71%) | $95.66 | $93.13 | 217.90 K | $1.48 B |
| 06/29/2026 | $94.12 | $95.50 (1.47%) | $95.67 | $88.80 | 410.75 K | $1.49 B |
| 06/26/2026 | $93.38 | $94.81 (1.53%) | $96.08 | $91.00 | 619.80 K | $1.48 B |
| 06/25/2026 | $95.57 | $95.31 (-0.27%) | $98.50 | $90.69 | 284.04 K | $1.49 B |
| 06/24/2026 | $92.71 | $95.14 (2.62%) | $97.89 | $92.12 | 316.21 K | $1.48 B |
| 06/23/2026 | $91.51 | $92.91 (1.53%) | $98.50 | $86.40 | 342.80 K | $1.45 B |
| 06/22/2026 | $93.55 | $93.30 (-0.27%) | $96.19 | $90.99 | 235.36 K | $1.45 B |
| 06/18/2026 | $96.70 | $93.05 (-3.77%) | $99.33 | $91.18 | 473.55 K | $1.45 B |
| 06/17/2026 | $93.69 | $94.20 (0.54%) | $97.47 | $91.94 | 269.20 K | $1.47 B |
| 06/16/2026 | $93.02 | $93.11 (0.1%) | $95.99 | $92.18 | 331.25 K | $1.45 B |
| 06/15/2026 | $95.12 | $93.51 (-1.69%) | $96.09 | $91.60 | 389.14 K | $1.46 B |
| 06/12/2026 | $88.63 | $92.20 (4.03%) | $95.26 | $88.63 | 263.34 K | $1.44 B |
| 06/11/2026 | $89.50 | $93.54 (4.51%) | $94.16 | $87.34 | 359.52 K | $1.46 B |
| 06/10/2026 | $87.20 | $89.47 (2.6%) | $93.99 | $87.20 | 399.02 K | $1.39 B |
| 06/09/2026 | $91.00 | $89.10 (-2.09%) | $93.34 | $85.66 | 248.14 K | $1.39 B |
| 06/08/2026 | $89.14 | $89.13 (-0.01%) | $90.84 | $87.22 | 194.50 K | $1.39 B |
| 06/05/2026 | $90.08 | $87.01 (-3.41%) | $92.73 | $85.48 | 417.43 K | $1.36 B |
| 06/04/2026 | $94.11 | $91.25 (-3.04%) | $95.59 | $91.02 | 388.72 K | $1.42 B |
| 06/03/2026 | $93.31 | $95.22 (2.05%) | $96.09 | $90.88 | 328.01 K | $1.48 B |
| 06/02/2026 | $96.00 | $93.63 (-2.47%) | $99.44 | $89.10 | 320.64 K | $1.46 B |
| 06/01/2026 | $104.00 | $99.29 (-4.53%) | $105.09 | $96.75 | 261.43 K | $1.55 B |
| 05/29/2026 | $104.12 | $104.01 (-0.11%) | $105.41 | $101.37 | 245.15 K | $1.62 B |
| 05/28/2026 | $102.31 | $103.98 (1.63%) | $105.29 | $100.00 | 369.20 K | $1.62 B |
| 05/27/2026 | $107.21 | $103.00 (-3.93%) | $107.82 | $98.62 | 243.77 K | $1.61 B |
| 05/26/2026 | $105.84 | $106.85 (0.95%) | $108.75 | $99.20 | 228.83 K | $1.67 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.
