5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
+0.38%
3 MONTH PERFORMANCE
+88.37%
6 MONTH PERFORMANCE
+67.41%
YEAR-TO-DATE PERFORMANCE
+36.75%
1 YEAR PERFORMANCE
+90.76%
Inhibrx Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $21.55 | $21.06 (-2.27%) | $22.10 | $20.55 | 80.42 K | $325.76 M |
| 08/07/2025 | $21.58 | $21.34 (-1.11%) | $21.65 | $20.77 | 70.10 K | $330.09 M |
| 08/06/2025 | $20.93 | $20.98 (0.24%) | $21.40 | $20.82 | 64.50 K | $324.52 M |
| 08/05/2025 | $21.88 | $20.94 (-4.3%) | $23.03 | $20.76 | 120.70 K | $323.90 M |
| 08/04/2025 | $21.66 | $21.80 (0.65%) | $22.64 | $21.38 | 61.60 K | $337.20 M |
| 08/01/2025 | $21.60 | $21.60 (0%) | $22.24 | $21.37 | 58.81 K | $334.11 M |
| 07/31/2025 | $22.85 | $21.92 (-4.07%) | $24.50 | $21.62 | 69.00 K | $339.06 M |
| 07/30/2025 | $24.53 | $22.99 (-6.28%) | $24.81 | $22.80 | 78.10 K | $355.61 M |
| 07/29/2025 | $24.95 | $24.26 (-2.77%) | $25.29 | $23.19 | 112.04 K | $375.25 M |
| 07/28/2025 | $23.09 | $24.57 (6.41%) | $24.92 | $23.09 | 246.41 K | $380.05 M |
| 07/25/2025 | $22.78 | $23.08 (1.32%) | $23.80 | $20.84 | 193.23 K | $357.00 M |
| 07/24/2025 | $23.04 | $23.07 (0.13%) | $23.59 | $22.59 | 44.92 K | $356.85 M |
| 07/23/2025 | $23.16 | $23.20 (0.17%) | $23.98 | $22.77 | 127.31 K | $358.86 M |
| 07/22/2025 | $22.07 | $22.86 (3.58%) | $23.32 | $21.00 | 100.90 K | $353.60 M |
| 07/21/2025 | $24.50 | $22.12 (-9.71%) | $24.75 | $22.10 | 115.22 K | $342.15 M |
| 07/18/2025 | $23.90 | $24.45 (2.3%) | $24.54 | $23.26 | 203.95 K | $378.19 M |
| 07/17/2025 | $23.78 | $23.62 (-0.67%) | $24.00 | $22.87 | 103.80 K | $365.35 M |
| 07/16/2025 | $23.17 | $23.65 (2.07%) | $23.99 | $22.66 | 65.10 K | $365.82 M |
| 07/15/2025 | $23.08 | $22.96 (-0.52%) | $24.30 | $22.15 | 114.30 K | $355.15 M |
| 07/14/2025 | $21.77 | $22.96 (5.47%) | $23.18 | $21.18 | 162.90 K | $355.15 M |
| 07/11/2025 | $20.79 | $21.77 (4.71%) | $22.31 | $20.48 | 63.08 K | $336.74 M |
| 07/10/2025 | $20.71 | $20.98 (1.3%) | $21.77 | $20.59 | 202.83 K | $324.52 M |
| 07/09/2025 | $20.05 | $20.92 (4.34%) | $21.12 | $19.52 | 322.00 K | $323.59 M |
| 07/08/2025 | $18.35 | $19.94 (8.66%) | $20.16 | $17.72 | 301.10 K | $308.43 M |
| 07/07/2025 | $16.10 | $18.35 (13.98%) | $18.44 | $15.83 | 280.80 K | $283.84 M |
| 07/03/2025 | $15.82 | $16.33 (3.22%) | $16.35 | $15.82 | 53.40 K | $252.59 M |
| 07/02/2025 | $15.13 | $15.74 (4.03%) | $15.86 | $14.95 | 78.80 K | $243.47 M |
| 07/01/2025 | $14.14 | $14.67 (3.75%) | $15.18 | $13.97 | 80.33 K | $226.92 M |
| 06/30/2025 | $14.50 | $14.27 (-1.59%) | $15.10 | $14.22 | 44.80 K | $220.73 M |
| 06/27/2025 | $14.66 | $14.43 (-1.57%) | $14.75 | $14.26 | 393.15 K | $223.20 M |
| 06/26/2025 | $14.97 | $14.79 (-1.2%) | $15.25 | $14.43 | 71.35 K | $228.77 M |
| 06/25/2025 | $14.61 | $14.91 (2.05%) | $14.95 | $14.34 | 71.30 K | $230.63 M |
| 06/24/2025 | $14.78 | $14.76 (-0.14%) | $15.19 | $14.64 | 50.13 K | $228.31 M |
| 06/23/2025 | $14.81 | $14.56 (-1.69%) | $15.14 | $14.47 | 60.90 K | $225.21 M |
| 06/20/2025 | $15.39 | $14.93 (-2.99%) | $15.84 | $14.91 | 132.80 K | $230.94 M |
| 06/18/2025 | $14.59 | $15.21 (4.25%) | $15.32 | $14.47 | 53.40 K | $235.27 M |
| 06/17/2025 | $14.45 | $14.60 (1.04%) | $15.00 | $14.19 | 63.60 K | $225.83 M |
| 06/16/2025 | $14.80 | $14.62 (-1.22%) | $14.80 | $14.43 | 20.80 K | $226.14 M |
| 06/13/2025 | $13.97 | $14.57 (4.29%) | $14.77 | $13.97 | 52.30 K | $225.37 M |
| 06/12/2025 | $14.67 | $14.33 (-2.32%) | $14.88 | $13.92 | 53.51 K | $221.66 M |
| 06/11/2025 | $15.52 | $14.68 (-5.41%) | $15.67 | $14.19 | 59.80 K | $227.07 M |
| 06/10/2025 | $14.43 | $15.37 (6.51%) | $15.59 | $14.43 | 114.57 K | $237.74 M |
| 06/09/2025 | $13.96 | $14.39 (3.08%) | $14.55 | $13.26 | 81.70 K | $222.58 M |
| 06/06/2025 | $13.11 | $13.92 (6.18%) | $13.96 | $13.11 | 91.40 K | $215.31 M |
| 06/05/2025 | $13.02 | $12.89 (-1%) | $13.16 | $12.80 | 54.40 K | $199.38 M |
| 06/04/2025 | $13.56 | $13.00 (-4.13%) | $13.74 | $12.94 | 30.43 K | $201.08 M |
| 06/03/2025 | $13.05 | $13.53 (3.68%) | $13.90 | $13.05 | 78.80 K | $209.28 M |
| 06/02/2025 | $13.46 | $12.96 (-3.71%) | $13.46 | $12.72 | 68.54 K | $200.47 M |
| 05/30/2025 | $13.73 | $13.47 (-1.89%) | $13.85 | $13.17 | 76.32 K | $208.35 M |
| 05/29/2025 | $12.95 | $13.75 (6.18%) | $13.88 | $12.95 | 140.63 K | $212.69 M |
| 05/28/2025 | $13.43 | $12.91 (-3.87%) | $13.46 | $12.87 | 29.20 K | $199.69 M |
| 05/27/2025 | $13.09 | $13.13 (0.31%) | $13.33 | $12.68 | 100.70 K | $203.09 M |
| 05/23/2025 | $12.27 | $12.86 (4.81%) | $12.93 | $12.25 | 73.70 K | $198.92 M |
| 05/22/2025 | $13.02 | $12.54 (-3.69%) | $13.07 | $12.50 | 51.83 K | $193.97 M |
| 05/21/2025 | $12.92 | $13.16 (1.86%) | $13.55 | $12.52 | 162.70 K | $203.56 M |
| 05/20/2025 | $12.45 | $13.07 (4.98%) | $13.18 | $12.38 | 194.30 K | $202.17 M |
| 05/19/2025 | $12.15 | $12.47 (2.63%) | $12.64 | $12.15 | 113.90 K | $192.89 M |
| 05/16/2025 | $12.03 | $12.33 (2.49%) | $12.48 | $12.03 | 54.70 K | $190.72 M |
| 05/15/2025 | $10.97 | $12.02 (9.57%) | $12.32 | $10.97 | 71.75 K | $185.93 M |
| 05/14/2025 | $11.25 | $10.84 (-3.64%) | $11.31 | $10.84 | 77.21 K | $167.67 M |
| 05/13/2025 | $11.82 | $11.28 (-4.57%) | $11.87 | $11.19 | 100.70 K | $174.48 M |
| 05/12/2025 | $11.61 | $11.71 (0.86%) | $11.92 | $11.52 | 63.45 K | $181.13 M |
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.
