5 DAY PERFORMANCE
+3.91%
1 MONTH PERFORMANCE
+6.25%
3 MONTH PERFORMANCE
+210.18%
6 MONTH PERFORMANCE
+578.12%
YEAR-TO-DATE PERFORMANCE
+467.60%
1 YEAR PERFORMANCE
+478.87%
Inhibrx Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2025 | $68.53 | $77.05 (12.43%) | $77.57 | $67.67 | 665.20 K | $1.19 B |
| 10/28/2025 | $58.00 | $68.49 (18.09%) | $68.53 | $57.83 | 817.21 K | $1.06 B |
| 10/27/2025 | $56.25 | $58.85 (4.62%) | $61.21 | $53.39 | 1.10 M | $910.29 M |
| 10/24/2025 | $49.13 | $57.29 (16.61%) | $60.20 | $46.01 | 6.08 M | $886.16 M |
| 10/23/2025 | $35.01 | $28.36 (-18.99%) | $36.31 | $28.16 | 1.60 M | $438.67 M |
| 10/22/2025 | $37.27 | $31.52 (-15.43%) | $37.60 | $30.39 | 370.14 K | $487.55 M |
| 10/21/2025 | $38.54 | $37.52 (-2.65%) | $38.54 | $37.05 | 151.20 K | $580.36 M |
| 10/20/2025 | $37.72 | $38.22 (1.33%) | $39.27 | $37.55 | 105.03 K | $591.19 M |
| 10/17/2025 | $36.31 | $37.25 (2.59%) | $37.48 | $33.50 | 84.03 K | $576.18 M |
| 10/16/2025 | $36.29 | $36.60 (0.85%) | $37.25 | $34.77 | 105.10 K | $566.13 M |
| 10/15/2025 | $34.85 | $35.94 (3.13%) | $36.15 | $34.44 | 101.60 K | $555.92 M |
| 10/14/2025 | $34.01 | $34.81 (2.35%) | $34.82 | $33.46 | 83.71 K | $538.44 M |
| 10/13/2025 | $32.69 | $34.38 (5.17%) | $34.55 | $32.36 | 133.12 K | $531.79 M |
| 10/10/2025 | $34.72 | $32.47 (-6.48%) | $34.86 | $31.28 | 496.23 K | $502.25 M |
| 10/09/2025 | $33.52 | $35.00 (4.42%) | $35.96 | $33.10 | 363.70 K | $541.38 M |
| 10/08/2025 | $33.87 | $33.61 (-0.77%) | $34.47 | $32.10 | 102.51 K | $519.88 M |
| 10/07/2025 | $34.94 | $33.50 (-4.12%) | $35.04 | $32.55 | 127.84 K | $518.18 M |
| 10/06/2025 | $35.71 | $34.96 (-2.1%) | $36.96 | $34.55 | 89.00 K | $540.76 M |
| 10/03/2025 | $35.51 | $35.65 (0.39%) | $37.53 | $35.41 | 112.30 K | $551.43 M |
| 10/02/2025 | $34.00 | $35.07 (3.15%) | $35.17 | $33.75 | 86.35 K | $542.46 M |
| 10/01/2025 | $33.51 | $33.98 (1.4%) | $34.87 | $32.54 | 119.83 K | $525.60 M |
| 09/30/2025 | $32.28 | $33.68 (4.34%) | $33.98 | $31.75 | 157.01 K | $520.96 M |
| 09/29/2025 | $32.76 | $32.31 (-1.37%) | $33.38 | $31.79 | 70.51 K | $499.77 M |
| 09/26/2025 | $32.00 | $32.68 (2.12%) | $33.63 | $31.54 | 171.74 K | $505.49 M |
| 09/25/2025 | $29.56 | $31.85 (7.75%) | $31.96 | $29.29 | 110.33 K | $492.66 M |
| 09/24/2025 | $29.04 | $29.70 (2.27%) | $29.88 | $28.58 | 139.70 K | $459.40 M |
| 09/23/2025 | $27.12 | $28.90 (6.56%) | $29.07 | $27.12 | 163.73 K | $447.03 M |
| 09/22/2025 | $27.53 | $27.12 (-1.49%) | $27.92 | $26.20 | 137.60 K | $419.49 M |
| 09/19/2025 | $26.67 | $27.60 (3.49%) | $29.48 | $26.35 | 426.12 K | $426.92 M |
| 09/18/2025 | $26.80 | $26.65 (-0.56%) | $27.28 | $26.50 | 95.42 K | $412.22 M |
| 09/17/2025 | $26.71 | $26.54 (-0.64%) | $27.38 | $26.19 | 105.80 K | $410.44 M |
| 09/16/2025 | $27.24 | $26.57 (-2.46%) | $27.90 | $26.28 | 89.03 K | $410.98 M |
| 09/15/2025 | $27.52 | $27.19 (-1.2%) | $28.05 | $26.82 | 80.62 K | $420.42 M |
| 09/12/2025 | $28.40 | $27.52 (-3.1%) | $28.86 | $27.07 | 111.60 K | $425.68 M |
| 09/11/2025 | $27.63 | $28.45 (2.97%) | $28.86 | $27.63 | 95.41 K | $440.06 M |
| 09/10/2025 | $29.65 | $27.65 (-6.75%) | $29.65 | $27.51 | 88.74 K | $427.69 M |
| 09/09/2025 | $29.17 | $29.59 (1.44%) | $30.23 | $28.46 | 80.90 K | $457.70 M |
| 09/08/2025 | $27.91 | $29.10 (4.26%) | $29.39 | $27.70 | 136.02 K | $450.12 M |
| 09/05/2025 | $27.91 | $28.18 (0.97%) | $28.73 | $27.21 | 151.23 K | $435.89 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.
