5 DAY PERFORMANCE
+2.32%
1 MONTH PERFORMANCE
-2.04%
3 MONTH PERFORMANCE
-2.70%
6 MONTH PERFORMANCE
+232.27%
YEAR-TO-DATE PERFORMANCE
-3.30%
1 YEAR PERFORMANCE
+463.76%
Inhibrx Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $72.01 | $76.27 (5.92%) | $76.94 | $70.64 | 291.69 K | $1.18 B |
| 01/29/2026 | $74.74 | $72.56 (-2.92%) | $75.25 | $72.40 | 297.53 K | $1.12 B |
| 01/28/2026 | $73.52 | $73.98 (0.63%) | $76.72 | $71.93 | 475.30 K | $1.15 B |
| 01/27/2026 | $72.00 | $73.49 (2.07%) | $74.00 | $71.62 | 146.82 K | $1.14 B |
| 01/26/2026 | $74.27 | $72.00 (-3.06%) | $76.18 | $71.25 | 183.81 K | $1.11 B |
| 01/23/2026 | $79.62 | $74.66 (-6.23%) | $79.62 | $74.66 | 122.10 K | $1.16 B |
| 01/22/2026 | $75.17 | $79.49 (5.75%) | $82.16 | $75.17 | 303.90 K | $1.23 B |
| 01/21/2026 | $73.01 | $75.10 (2.86%) | $75.98 | $72.47 | 146.74 K | $1.16 B |
| 01/20/2026 | $71.75 | $72.90 (1.6%) | $75.58 | $70.60 | 233.61 K | $1.13 B |
| 01/16/2026 | $72.50 | $72.27 (-0.32%) | $74.45 | $71.10 | 252.85 K | $1.12 B |
| 01/15/2026 | $75.87 | $71.80 (-5.36%) | $76.47 | $71.10 | 137.40 K | $1.11 B |
| 01/14/2026 | $73.28 | $75.93 (3.62%) | $76.35 | $71.16 | 116.71 K | $1.18 B |
| 01/13/2026 | $75.68 | $73.28 (-3.17%) | $75.69 | $70.59 | 224.30 K | $1.13 B |
| 01/12/2026 | $72.57 | $75.94 (4.64%) | $77.48 | $69.47 | 200.34 K | $1.18 B |
| 01/09/2026 | $75.55 | $72.86 (-3.56%) | $76.44 | $72.18 | 119.64 K | $1.13 B |
| 01/08/2026 | $75.19 | $75.20 (0.01%) | $77.00 | $74.00 | 147.60 K | $1.16 B |
| 01/07/2026 | $76.44 | $75.93 (-0.67%) | $80.00 | $72.90 | 152.40 K | $1.18 B |
| 01/06/2026 | $75.80 | $76.10 (0.4%) | $78.65 | $75.38 | 202.40 K | $1.18 B |
| 01/05/2026 | $74.87 | $76.88 (2.68%) | $77.49 | $74.75 | 156.70 K | $1.19 B |
| 01/02/2026 | $79.44 | $75.04 (-5.54%) | $82.34 | $74.46 | 280.90 K | $1.16 B |
| 12/31/2025 | $77.42 | $79.00 (2.04%) | $80.48 | $76.10 | 293.34 K | $1.22 B |
| 12/30/2025 | $78.30 | $77.98 (-0.41%) | $81.00 | $77.23 | 180.80 K | $1.21 B |
| 12/29/2025 | $80.03 | $79.27 (-0.95%) | $81.79 | $78.48 | 138.15 K | $1.23 B |
| 12/26/2025 | $79.66 | $80.21 (0.69%) | $81.10 | $78.26 | 95.90 K | $1.24 B |
| 12/24/2025 | $78.08 | $80.36 (2.92%) | $84.99 | $77.85 | 272.31 K | $1.24 B |
| 12/23/2025 | $86.89 | $78.08 (-10.14%) | $89.00 | $76.22 | 321.00 K | $1.21 B |
| 12/22/2025 | $86.13 | $87.52 (1.61%) | $94.57 | $85.84 | 220.40 K | $1.35 B |
| 12/19/2025 | $85.65 | $86.13 (0.56%) | $91.20 | $84.39 | 564.50 K | $1.33 B |
| 12/18/2025 | $83.72 | $85.32 (1.91%) | $88.84 | $82.70 | 319.00 K | $1.32 B |
| 12/17/2025 | $80.05 | $83.09 (3.8%) | $84.84 | $78.69 | 363.75 K | $1.29 B |
| 12/16/2025 | $75.88 | $81.57 (7.5%) | $81.99 | $75.00 | 352.10 K | $1.26 B |
| 12/15/2025 | $81.03 | $76.21 (-5.95%) | $81.52 | $74.80 | 469.70 K | $1.18 B |
| 12/12/2025 | $82.14 | $79.57 (-3.13%) | $83.70 | $79.20 | 179.90 K | $1.23 B |
| 12/11/2025 | $84.20 | $82.21 (-2.36%) | $87.60 | $81.97 | 112.72 K | $1.27 B |
| 12/10/2025 | $88.92 | $84.51 (-4.96%) | $90.80 | $79.00 | 285.43 K | $1.31 B |
| 12/09/2025 | $92.91 | $88.89 (-4.33%) | $93.99 | $85.79 | 143.33 K | $1.38 B |
| 12/08/2025 | $90.50 | $93.51 (3.33%) | $94.47 | $88.00 | 198.21 K | $1.45 B |
| 12/05/2025 | $88.32 | $89.47 (1.3%) | $90.58 | $85.61 | 140.32 K | $1.38 B |
| 12/04/2025 | $81.92 | $87.41 (6.7%) | $89.43 | $81.49 | 275.73 K | $1.35 B |
| 12/03/2025 | $82.92 | $82.96 (0.05%) | $84.90 | $80.08 | 138.71 K | $1.28 B |
| 12/02/2025 | $80.88 | $82.25 (1.69%) | $82.47 | $80.00 | 101.80 K | $1.27 B |
| 12/01/2025 | $84.60 | $80.77 (-4.53%) | $85.00 | $78.82 | 163.93 K | $1.25 B |
| 11/28/2025 | $84.61 | $84.12 (-0.58%) | $86.23 | $81.00 | 123.60 K | $1.30 B |
| 11/26/2025 | $82.70 | $83.66 (1.16%) | $84.34 | $80.17 | 146.00 K | $1.29 B |
| 11/25/2025 | $81.20 | $82.68 (1.82%) | $82.71 | $79.16 | 202.43 K | $1.28 B |
| 11/24/2025 | $84.11 | $81.01 (-3.69%) | $87.84 | $78.26 | 274.30 K | $1.25 B |
| 11/21/2025 | $79.99 | $83.93 (4.93%) | $84.88 | $79.05 | 354.03 K | $1.30 B |
| 11/20/2025 | $83.33 | $79.84 (-4.19%) | $85.75 | $79.16 | 313.79 K | $1.24 B |
| 11/19/2025 | $77.41 | $82.14 (6.11%) | $84.90 | $77.41 | 409.80 K | $1.27 B |
| 11/18/2025 | $77.45 | $77.59 (0.18%) | $79.46 | $76.01 | 188.51 K | $1.20 B |
| 11/17/2025 | $79.14 | $77.35 (-2.26%) | $83.31 | $76.36 | 367.16 K | $1.20 B |
| 11/14/2025 | $72.90 | $79.13 (8.55%) | $84.07 | $72.87 | 600.12 K | $1.22 B |
| 11/13/2025 | $73.00 | $74.62 (2.22%) | $81.60 | $72.00 | 381.83 K | $1.15 B |
| 11/12/2025 | $77.54 | $73.32 (-5.44%) | $78.54 | $73.24 | 240.07 K | $1.13 B |
| 11/11/2025 | $78.37 | $77.84 (-0.68%) | $81.35 | $76.82 | 336.51 K | $1.20 B |
| 11/10/2025 | $81.44 | $79.00 (-3%) | $83.76 | $76.79 | 276.83 K | $1.22 B |
| 11/07/2025 | $79.92 | $80.69 (0.96%) | $82.22 | $76.01 | 196.72 K | $1.25 B |
| 11/06/2025 | $74.24 | $80.99 (9.09%) | $82.50 | $71.00 | 411.10 K | $1.25 B |
| 11/05/2025 | $81.99 | $82.27 (0.34%) | $86.64 | $80.74 | 343.54 K | $1.27 B |
| 11/04/2025 | $79.87 | $81.99 (2.65%) | $83.37 | $78.05 | 284.68 K | $1.27 B |
| 11/03/2025 | $80.25 | $81.44 (1.48%) | $82.48 | $77.58 | 456.62 K | $1.26 B |
| 10/31/2025 | $77.99 | $81.66 (4.71%) | $83.95 | $75.13 | 481.27 K | $1.26 B |
| 10/30/2025 | $76.00 | $78.51 (3.3%) | $83.78 | $74.11 | 951.73 K | $1.21 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.
