NasdaqGM - Nasdaq Real Time Price USD

Inhibrx, Inc. (INBX)

34.65 -0.05 (-0.16%)
As of 11:29 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 20, 2024 34.56 34.70 34.51 34.65 34.65 170,709
May 17, 2024 34.60 34.73 34.52 34.70 34.70 956,300
May 16, 2024 34.38 34.69 34.37 34.49 34.49 655,200
May 15, 2024 34.20 34.37 34.10 34.37 34.37 1,808,700
May 14, 2024 34.10 34.38 34.09 34.14 34.14 324,800
May 13, 2024 34.31 34.43 33.95 34.05 34.05 1,260,100
May 10, 2024 34.60 34.75 33.95 34.29 34.29 506,500
May 9, 2024 34.42 34.75 34.30 34.69 34.69 1,116,300
May 8, 2024 34.10 34.48 34.10 34.44 34.44 371,400
May 7, 2024 34.30 34.46 34.20 34.39 34.39 181,600
May 6, 2024 34.18 34.36 34.10 34.30 34.30 342,600
May 3, 2024 34.35 34.45 33.87 34.15 34.15 246,600
May 2, 2024 34.44 34.44 33.91 34.01 34.01 240,600
May 1, 2024 34.22 34.58 34.00 34.30 34.30 688,900
Apr 30, 2024 34.06 34.47 34.00 34.04 34.04 200,300
Apr 29, 2024 34.09 34.58 33.99 34.16 34.16 239,200
Apr 26, 2024 34.06 34.15 33.72 34.06 34.06 200,400
Apr 25, 2024 34.17 34.22 34.02 34.09 34.09 179,100
Apr 24, 2024 34.31 34.45 34.07 34.38 34.38 218,300
Apr 23, 2024 34.10 34.47 34.05 34.13 34.13 358,300
Apr 22, 2024 34.00 34.40 33.86 34.10 34.10 467,800
Apr 19, 2024 34.40 34.60 34.22 34.32 34.32 216,400
Apr 18, 2024 34.65 34.83 34.45 34.45 34.45 415,800
Apr 17, 2024 34.84 34.84 34.58 34.61 34.61 416,500
Apr 16, 2024 34.65 34.90 34.59 34.61 34.61 209,000
Apr 15, 2024 34.98 35.02 34.66 34.74 34.74 214,600
Apr 12, 2024 34.81 35.08 34.77 34.98 34.98 326,400
Apr 11, 2024 35.42 35.42 34.92 35.02 35.02 527,300
Apr 10, 2024 34.66 35.13 34.63 34.97 34.97 605,800
Apr 9, 2024 34.85 35.05 34.60 34.93 34.93 263,800
Apr 8, 2024 35.05 35.09 34.50 34.70 34.70 1,512,600
Apr 5, 2024 34.65 35.04 34.60 34.97 34.97 217,100
Apr 4, 2024 35.10 35.24 34.62 34.65 34.65 399,000
Apr 3, 2024 34.53 35.14 34.53 35.08 35.08 388,400
Apr 2, 2024 34.78 35.03 34.65 34.85 34.85 418,900
Apr 1, 2024 34.96 35.24 34.86 34.87 34.87 321,900
Mar 28, 2024 35.15 35.25 34.90 34.96 34.96 231,800
Mar 27, 2024 35.17 35.25 35.00 35.15 35.15 346,300
Mar 26, 2024 35.10 35.40 34.92 35.07 35.07 310,300
Mar 25, 2024 34.94 35.39 34.90 34.94 34.94 349,000
Mar 22, 2024 35.00 35.11 34.89 34.89 34.89 324,000
Mar 21, 2024 35.00 35.25 34.90 34.97 34.97 520,900
Mar 20, 2024 34.97 35.20 34.89 35.00 35.00 338,200
Mar 19, 2024 34.92 35.34 34.92 34.99 34.99 261,500
Mar 18, 2024 35.00 35.22 34.90 34.94 34.94 539,700
Mar 15, 2024 34.84 35.18 34.84 35.00 35.00 1,624,000
Mar 14, 2024 35.30 35.40 34.90 34.99 34.99 513,500
Mar 13, 2024 35.25 35.50 35.19 35.35 35.35 597,000
Mar 12, 2024 35.25 35.33 35.00 35.24 35.24 412,700
Mar 11, 2024 35.50 35.65 35.16 35.16 35.16 280,000
Mar 8, 2024 35.75 35.80 35.36 35.54 35.54 582,600
Mar 7, 2024 35.90 35.90 35.65 35.77 35.77 398,300
Mar 6, 2024 35.68 36.00 35.60 35.71 35.71 749,500
Mar 5, 2024 35.62 35.85 35.08 35.58 35.58 758,700
Mar 4, 2024 35.46 35.70 34.25 35.64 35.64 2,333,800
Mar 1, 2024 36.63 37.10 36.40 36.45 36.45 341,700
Feb 29, 2024 36.97 37.45 36.50 36.63 36.63 816,000
Feb 28, 2024 39.22 39.27 36.17 37.00 37.00 1,264,600
Feb 27, 2024 38.78 39.79 38.33 39.56 39.56 502,600
Feb 26, 2024 38.21 38.99 37.90 38.69 38.69 228,300
Feb 23, 2024 38.05 38.56 38.00 38.28 38.28 441,700
Feb 22, 2024 38.17 38.81 38.11 38.33 38.33 229,400
Feb 21, 2024 37.87 38.50 37.83 38.28 38.28 174,200
Feb 20, 2024 37.51 38.10 37.40 38.06 38.06 307,400
Feb 16, 2024 37.80 38.19 37.58 37.68 37.68 154,400
Feb 15, 2024 37.78 38.58 37.60 37.99 37.99 397,200
Feb 14, 2024 37.71 37.89 37.35 37.57 37.57 225,500
Feb 13, 2024 37.06 37.49 37.05 37.25 37.25 375,200
Feb 12, 2024 37.68 38.00 37.07 37.87 37.87 364,800
Feb 9, 2024 37.23 38.00 37.00 37.40 37.40 352,200
Feb 8, 2024 37.75 38.17 37.05 37.26 37.26 740,200
Feb 7, 2024 38.71 38.95 37.62 37.75 37.75 368,900
Feb 6, 2024 38.35 38.71 37.94 38.60 38.60 255,500
Feb 5, 2024 37.00 38.39 36.88 38.39 38.39 417,700
Feb 2, 2024 37.68 38.11 37.27 37.27 37.27 252,200
Feb 1, 2024 38.72 39.00 37.70 37.97 37.97 620,700
Jan 31, 2024 38.61 38.83 38.12 38.53 38.53 511,200
Jan 30, 2024 37.71 38.78 37.41 38.75 38.75 706,900
Jan 29, 2024 37.58 38.11 37.21 38.00 38.00 681,800
Jan 26, 2024 37.65 38.34 37.54 37.60 37.60 632,300
Jan 25, 2024 36.30 37.61 36.20 37.50 37.50 2,438,200
Jan 24, 2024 36.95 36.98 36.25 36.25 36.25 1,097,800
Jan 23, 2024 35.50 37.18 34.95 36.30 36.30 11,360,300
Jan 22, 2024 34.03 35.00 32.80 33.33 33.33 340,900
Jan 19, 2024 33.07 35.24 32.42 33.76 33.76 737,900
Jan 18, 2024 33.43 33.45 32.04 32.76 32.76 452,600
Jan 17, 2024 34.43 34.55 32.18 33.32 33.32 583,700
Jan 16, 2024 34.09 35.14 33.36 35.00 35.00 278,100
Jan 12, 2024 37.30 38.39 34.44 34.90 34.90 669,800
Jan 11, 2024 36.27 37.07 35.00 37.00 37.00 380,500
Jan 10, 2024 36.18 37.10 35.73 36.92 36.92 378,900
Jan 9, 2024 35.49 36.85 35.10 36.30 36.30 279,400
Jan 8, 2024 35.09 36.35 32.04 36.35 36.35 933,900
Jan 5, 2024 36.33 36.69 34.71 35.48 35.48 935,100
Jan 4, 2024 38.41 39.40 36.56 37.03 37.03 914,300
Jan 3, 2024 38.37 38.62 36.65 38.25 38.25 588,800
Jan 2, 2024 37.15 38.88 36.18 38.04 38.04 941,900
Dec 29, 2023 34.83 39.50 33.95 38.00 38.00 1,448,400
Dec 28, 2023 34.39 35.00 33.50 34.94 34.94 540,100
Dec 27, 2023 33.67 34.50 33.20 34.45 34.45 524,900
Dec 26, 2023 31.50 34.56 31.50 33.60 33.60 509,600
Dec 22, 2023 30.28 32.41 29.99 31.27 31.27 330,000
Dec 21, 2023 29.75 30.53 29.09 29.88 29.88 334,700
Dec 20, 2023 29.77 29.90 28.51 29.04 29.04 485,100
Dec 19, 2023 28.00 30.28 27.75 29.99 29.99 679,800
Dec 18, 2023 28.07 28.85 27.56 27.89 27.89 283,500
Dec 15, 2023 27.83 28.71 27.55 28.13 28.13 756,000
Dec 14, 2023 27.12 28.20 26.46 27.54 27.54 531,300
Dec 13, 2023 24.10 27.11 24.10 27.04 27.04 554,800
Dec 12, 2023 24.86 24.92 24.01 24.30 24.30 196,300
Dec 11, 2023 25.00 25.00 23.73 24.86 24.86 343,700
Dec 8, 2023 25.08 25.57 23.83 24.97 24.97 348,400
Dec 7, 2023 25.63 25.98 24.01 25.36 25.36 294,000
Dec 6, 2023 23.45 26.33 23.23 25.56 25.56 624,300
Dec 5, 2023 22.32 23.39 21.54 23.13 23.13 1,680,600
Dec 4, 2023 22.49 23.51 21.98 22.74 22.74 280,400
Dec 1, 2023 20.65 22.44 19.86 22.39 22.39 277,500
Nov 30, 2023 20.70 22.64 20.60 20.77 20.77 392,000
Nov 29, 2023 21.28 22.74 20.40 20.46 20.46 314,800
Nov 28, 2023 20.27 21.16 19.58 21.00 21.00 236,800
Nov 27, 2023 20.60 20.60 19.69 20.33 20.33 210,500
Nov 24, 2023 20.69 21.68 20.09 20.54 20.54 152,200
Nov 22, 2023 19.98 20.58 19.79 20.54 20.54 268,100
Nov 21, 2023 21.94 21.94 19.58 19.75 19.75 445,600
Nov 20, 2023 22.44 23.32 22.14 22.26 22.26 356,200
Nov 17, 2023 21.13 22.77 21.13 22.29 22.29 452,900
Nov 16, 2023 20.14 21.15 19.62 21.01 21.01 391,600
Nov 15, 2023 20.08 21.93 19.91 20.27 20.27 389,100
Nov 14, 2023 20.79 21.72 19.92 20.22 20.22 481,500
Nov 13, 2023 18.85 19.71 17.99 19.69 19.69 419,300
Nov 10, 2023 18.48 19.50 16.83 19.10 19.10 492,500
Nov 9, 2023 19.27 19.50 17.43 18.30 18.30 613,700
Nov 8, 2023 20.08 20.91 18.82 19.08 19.08 512,800
Nov 7, 2023 19.03 20.24 17.64 19.89 19.89 471,800
Nov 6, 2023 18.33 19.33 17.97 18.94 18.94 463,900
Nov 3, 2023 16.40 18.46 15.70 18.22 18.22 427,000
Nov 2, 2023 16.10 16.48 15.56 16.02 16.02 200,000
Nov 1, 2023 15.49 15.96 15.16 15.79 15.79 312,700
Oct 31, 2023 14.44 15.61 14.31 15.47 15.47 284,100
Oct 30, 2023 14.65 15.10 14.39 14.54 14.54 327,800
Oct 27, 2023 15.37 15.37 14.31 14.50 14.50 263,900
Oct 26, 2023 15.52 15.74 15.13 15.25 15.25 278,200
Oct 25, 2023 15.29 16.09 14.84 15.38 15.38 198,100
Oct 24, 2023 15.10 16.54 15.10 15.60 15.60 982,800
Oct 23, 2023 15.57 15.72 14.69 14.82 14.82 783,500
Oct 20, 2023 15.92 16.16 15.61 15.63 15.63 260,500
Oct 19, 2023 17.18 17.18 15.56 15.81 15.81 303,800
Oct 18, 2023 17.56 18.98 16.92 17.15 17.15 331,800
Oct 17, 2023 18.09 18.87 17.61 17.69 17.69 231,100
Oct 16, 2023 17.87 18.48 17.08 18.20 18.20 205,300
Oct 13, 2023 17.88 18.15 17.21 17.70 17.70 309,200
Oct 12, 2023 18.13 18.55 17.25 17.80 17.80 394,400
Oct 11, 2023 18.77 19.39 17.82 18.09 18.09 205,200
Oct 10, 2023 17.20 18.75 17.20 18.63 18.63 285,400
Oct 9, 2023 18.35 18.35 17.16 17.61 17.61 227,100
Oct 6, 2023 18.50 19.64 18.13 18.61 18.61 369,900
Oct 5, 2023 17.74 18.73 17.08 18.73 18.73 390,300
Oct 4, 2023 17.94 18.10 17.18 17.78 17.78 628,500
Oct 3, 2023 17.31 18.26 17.22 17.94 17.94 761,400
Oct 2, 2023 18.35 18.35 17.08 17.46 17.46 351,100
Sep 29, 2023 18.45 18.62 17.77 18.35 18.35 293,200
Sep 28, 2023 19.92 19.92 18.10 18.21 18.21 276,700
Sep 27, 2023 20.09 20.52 19.43 19.92 19.92 225,400
Sep 26, 2023 19.31 20.45 19.16 19.86 19.86 249,000
Sep 25, 2023 19.34 19.74 18.85 19.23 19.23 211,700
Sep 22, 2023 19.63 19.88 18.79 19.48 19.48 454,400
Sep 21, 2023 19.20 19.70 18.78 19.52 19.52 539,400
Sep 20, 2023 20.73 21.30 19.50 19.55 19.55 697,700
Sep 19, 2023 21.13 21.13 20.31 20.75 20.75 392,300
Sep 18, 2023 21.01 21.43 20.08 21.04 21.04 824,800
Sep 15, 2023 20.03 21.04 19.83 20.91 20.91 1,186,200
Sep 14, 2023 20.50 20.61 19.52 20.00 20.00 773,900
Sep 13, 2023 20.53 20.98 19.99 20.32 20.32 741,800
Sep 12, 2023 20.31 21.40 20.31 20.44 20.44 543,700
Sep 11, 2023 20.67 20.80 19.93 20.44 20.44 554,700
Sep 8, 2023 21.60 21.84 20.31 20.50 20.50 599,200
Sep 7, 2023 21.88 22.07 21.53 21.55 21.55 320,400
Sep 6, 2023 21.62 22.17 21.37 22.06 22.06 223,400
Sep 5, 2023 22.39 22.61 21.43 21.52 21.52 643,700
Sep 1, 2023 21.63 22.61 21.63 22.55 22.55 489,500
Aug 31, 2023 21.87 22.63 21.37 21.40 21.40 331,200
Aug 30, 2023 21.89 22.18 20.73 21.12 21.12 527,400
Aug 29, 2023 21.00 23.00 21.00 21.93 21.93 1,021,300
Aug 28, 2023 18.26 19.37 18.24 19.35 19.35 178,700
Aug 25, 2023 18.85 18.91 17.57 18.10 18.10 200,600
Aug 24, 2023 19.44 19.44 18.47 18.75 18.75 957,400
Aug 23, 2023 19.09 19.75 18.82 19.44 19.44 832,900
Aug 22, 2023 19.06 19.34 18.11 19.06 19.06 370,100
Aug 21, 2023 17.45 19.38 17.09 18.93 18.93 455,100
Aug 18, 2023 16.27 17.95 16.27 17.40 17.40 507,500
Aug 17, 2023 16.75 17.00 15.99 16.50 16.50 1,033,700
Aug 16, 2023 17.02 17.02 16.22 16.59 16.59 368,600
Aug 15, 2023 16.07 17.10 16.05 17.07 17.07 218,400
Aug 14, 2023 15.81 16.18 15.01 16.08 16.08 210,900
Aug 11, 2023 15.75 16.15 15.52 15.95 15.95 264,800
Aug 10, 2023 15.89 16.20 15.56 15.90 15.90 248,700
Aug 9, 2023 17.00 17.11 15.44 15.75 15.75 381,500
Aug 8, 2023 19.31 19.67 16.89 17.01 17.01 380,600
Aug 7, 2023 20.75 20.75 19.24 19.32 19.32 354,700
Aug 4, 2023 20.21 21.22 19.96 20.60 20.60 161,700
Aug 3, 2023 20.07 20.55 19.50 20.16 20.16 339,900
Aug 2, 2023 20.21 20.83 20.03 20.25 20.25 487,500
Aug 1, 2023 19.90 20.66 19.19 20.52 20.52 1,151,700
Jul 31, 2023 20.79 21.70 19.88 20.05 20.05 1,006,500
Jul 28, 2023 21.28 21.73 20.50 20.79 20.79 1,092,900
Jul 27, 2023 22.88 22.94 20.66 20.96 20.96 404,400
Jul 26, 2023 23.43 23.98 21.62 22.66 22.66 363,600
Jul 25, 2023 24.24 24.24 23.35 23.42 23.42 210,800
Jul 24, 2023 25.18 25.34 22.69 24.28 24.28 334,800
Jul 21, 2023 25.39 25.74 24.93 25.17 25.17 201,500
Jul 20, 2023 25.26 25.68 24.78 25.15 25.15 196,500
Jul 19, 2023 25.18 25.62 25.14 25.35 25.35 173,100
Jul 18, 2023 25.42 26.05 25.08 25.12 25.12 130,900
Jul 17, 2023 24.40 26.11 24.40 25.38 25.38 166,700
Jul 14, 2023 25.09 25.09 24.26 24.31 24.31 234,400
Jul 13, 2023 25.94 25.95 25.02 25.09 25.09 119,400
Jul 12, 2023 25.43 26.10 24.97 25.82 25.82 236,500
Jul 11, 2023 25.54 25.88 24.90 24.90 24.90 166,600
Jul 10, 2023 23.89 25.83 23.89 25.62 25.62 271,200
Jul 7, 2023 25.07 25.35 23.84 24.03 24.03 170,100
Jul 6, 2023 25.01 25.16 24.31 25.00 25.00 249,300
Jul 5, 2023 26.31 26.34 24.98 25.44 25.44 216,500
Jul 3, 2023 26.03 26.79 25.58 26.31 26.31 177,000
Jun 30, 2023 25.94 26.30 25.45 25.96 25.96 297,000
Jun 29, 2023 26.03 26.38 25.55 25.73 25.73 289,900
Jun 28, 2023 25.40 26.02 25.10 25.99 25.99 184,700
Jun 27, 2023 25.04 25.52 24.63 25.24 25.24 175,000
Jun 26, 2023 25.99 26.16 24.73 24.90 24.90 233,500
Jun 23, 2023 26.38 26.71 25.38 26.22 26.22 720,200
Jun 22, 2023 26.88 27.74 26.36 26.63 26.63 203,600
Jun 21, 2023 27.02 27.11 26.17 26.85 26.85 178,000
Jun 20, 2023 26.00 27.35 25.39 27.17 27.17 358,000
Jun 16, 2023 28.33 28.33 26.01 26.20 26.20 894,700
Jun 15, 2023 26.82 28.70 26.49 27.82 27.82 329,500
Jun 14, 2023 27.63 28.28 26.10 26.89 26.89 238,300
Jun 13, 2023 25.26 28.00 25.26 27.52 27.52 408,700
Jun 12, 2023 23.64 25.47 23.50 25.43 25.43 603,600
Jun 9, 2023 24.75 24.75 23.18 23.39 23.39 290,800
Jun 8, 2023 24.64 24.84 23.67 24.57 24.57 698,200
Jun 7, 2023 24.45 25.26 23.74 24.66 24.66 359,800
Jun 6, 2023 24.20 24.72 23.84 24.49 24.49 185,000
Jun 5, 2023 24.37 24.89 23.38 24.04 24.04 198,200
Jun 2, 2023 24.49 24.65 23.20 24.60 24.60 227,800
Jun 1, 2023 23.79 25.21 23.24 24.21 24.21 312,300
May 31, 2023 23.60 24.76 23.24 23.66 23.66 293,400
May 30, 2023 24.14 24.61 22.74 23.51 23.51 334,500
May 26, 2023 23.05 24.38 22.60 24.16 24.16 421,500
May 25, 2023 23.47 23.47 22.14 23.03 23.03 318,900
May 24, 2023 22.75 23.54 22.33 23.36 23.36 337,500
May 23, 2023 24.71 25.14 22.97 22.98 22.98 341,400
May 22, 2023 25.00 26.45 24.37 24.68 24.68 312,000

Related Tickers

KROS Keros Therapeutics, Inc.
51.80
-0.93%
 
LIANY LianBio
0.3211
-1.37%
 
TIL Instil Bio, Inc.
11.44
-0.52%
 
ZNTL Zentalis Pharmaceuticals, Inc.
11.87
-1.66%
 
EWTX Edgewise Therapeutics, Inc.
18.09
-0.11%
 
GLTO Galecto, Inc.
0.6400
+3.07%
 
ORIC ORIC Pharmaceuticals, Inc.
9.04
-1.31%
 
IVA Inventiva S.A.
3.6929
-2.71%
 
ALVR AlloVir, Inc.
0.7698
-0.72%
 
SYBX Synlogic, Inc.
1.6600
+0.61%