-
5 DAY PERFORMANCE
-5.87% -
1 MONTH PERFORMANCE
-8.10% -
3 MONTH PERFORMANCE
+14.35% -
6 MONTH PERFORMANCE
-57.85% -
YEAR-TO-DATE PERFORMANCE
-61.21% -
1 YEAR PERFORMANCE
-21.30%
Inhibrx Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $15.06 | $14.76 (-1.99%) | $15.06 | $14.71 | 53,148 | $213.66 M |
| 10/03/2024 | $15.28 | $14.88 (-2.62%) | $15.29 | $14.80 | 87,045 | $215.40 M |
| 10/02/2024 | $15.45 | $15.40 (-0.32%) | $15.91 | $15.36 | 94,800 | $222.93 M |
| 10/01/2024 | $15.56 | $15.45 (-0.71%) | $15.66 | $15.11 | 175,400 | $223.65 M |
| 09/30/2024 | $15.55 | $15.66 (0.71%) | $16.01 | $15.42 | 105,400 | $226.69 M |
| 09/27/2024 | $15.33 | $15.52 (1.24%) | $16.09 | $15.16 | 55,400 | $224.67 M |
| 09/26/2024 | $15.57 | $15.33 (-1.54%) | $15.89 | $15.31 | 83,900 | $221.92 M |
| 09/25/2024 | $15.59 | $15.42 (-1.09%) | $15.59 | $15.15 | 135,500 | $223.22 M |
| 09/24/2024 | $15.63 | $15.50 (-0.83%) | $15.90 | $15.42 | 104,200 | $224.38 M |
| 09/23/2024 | $16.34 | $15.67 (-4.1%) | $16.50 | $15.62 | 119,800 | $226.84 M |
| 09/20/2024 | $17.39 | $16.28 (-6.38%) | $17.39 | $16.23 | 302,024 | $235.67 M |
| 09/19/2024 | $17.22 | $17.49 (1.57%) | $17.60 | $16.77 | 56,246 | $253.18 M |
| 09/18/2024 | $17.13 | $16.99 (-0.82%) | $17.48 | $16.99 | 72,200 | $245.95 M |
| 09/17/2024 | $17.66 | $17.22 (-2.49%) | $17.79 | $17.09 | 83,800 | $249.28 M |
| 09/16/2024 | $16.43 | $17.43 (6.09%) | $17.74 | $16.35 | 187,200 | $252.32 M |
| 09/13/2024 | $15.36 | $16.41 (6.84%) | $16.57 | $15.25 | 167,000 | $237.55 M |
| 09/12/2024 | $14.96 | $15.08 (0.8%) | $15.35 | $14.51 | 173,744 | $218.30 M |
| 09/11/2024 | $15.50 | $15.00 (-3.23%) | $15.63 | $14.98 | 110,409 | $217.14 M |
| 09/10/2024 | $15.18 | $15.18 (0%) | $15.29 | $15.00 | 72,700 | $219.74 M |
| 09/09/2024 | $15.24 | $15.20 (-0.26%) | $15.73 | $15.01 | 126,369 | $220.03 M |
| 09/06/2024 | $16.09 | $15.06 (-6.4%) | $16.34 | $15.05 | 119,300 | $218.01 M |
| 09/05/2024 | $15.98 | $16.04 (0.38%) | $16.09 | $15.67 | 78,045 | $232.19 M |
| 09/04/2024 | $16.17 | $16.04 (-0.8%) | $16.30 | $15.56 | 117,564 | $232.19 M |
| 09/03/2024 | $14.65 | $15.95 (8.87%) | $16.49 | $14.65 | 290,413 | $230.89 M |
| 08/30/2024 | $14.06 | $14.56 (3.56%) | $14.67 | $13.95 | 146,381 | $210.77 M |
| 08/29/2024 | $14.09 | $13.91 (-1.28%) | $14.25 | $13.90 | 61,500 | $201.36 M |
| 08/28/2024 | $14.21 | $13.96 (-1.76%) | $14.21 | $13.69 | 81,158 | $202.08 M |
| 08/27/2024 | $14.29 | $14.19 (-0.7%) | $14.34 | $13.79 | 96,350 | $205.41 M |
| 08/26/2024 | $13.49 | $13.93 (3.26%) | $14.08 | $13.34 | 121,010 | $201.65 M |
| 08/23/2024 | $13.92 | $13.34 (-4.17%) | $14.35 | $12.93 | 281,842 | $193.11 M |
| 08/22/2024 | $13.00 | $12.99 (-0.08%) | $13.08 | $12.68 | 34,815 | $188.04 M |
| 08/21/2024 | $13.00 | $13.05 (0.38%) | $13.22 | $12.82 | 54,306 | $188.91 M |
| 08/20/2024 | $12.94 | $12.91 (-0.23%) | $13.14 | $12.55 | 79,527 | $186.88 M |
| 08/19/2024 | $13.08 | $12.95 (-0.99%) | $13.08 | $12.54 | 68,100 | $187.46 M |
| 08/16/2024 | $12.38 | $12.46 (0.65%) | $12.56 | $12.08 | 40,300 | $180.37 M |
| 08/15/2024 | $11.53 | $12.40 (7.55%) | $12.41 | $11.47 | 49,837 | $179.50 M |
| 08/14/2024 | $11.27 | $11.29 (0.18%) | $11.60 | $11.16 | 47,128 | $163.43 M |
| 08/13/2024 | $11.24 | $11.30 (0.53%) | $11.62 | $11.01 | 56,200 | $163.58 M |
| 08/12/2024 | $11.48 | $11.25 (-2%) | $11.72 | $10.80 | 85,525 | $162.85 M |
| 08/09/2024 | $11.41 | $11.04 (-3.24%) | $11.46 | $11.00 | 74,500 | $159.81 M |
| 08/08/2024 | $12.00 | $11.44 (-4.67%) | $12.00 | $11.31 | 86,329 | $165.60 M |
| 08/07/2024 | $12.10 | $11.46 (-5.29%) | $12.10 | $11.41 | 114,322 | $165.89 M |
| 08/06/2024 | $12.65 | $11.87 (-6.17%) | $13.87 | $11.64 | 292,222 | $171.83 M |
| 08/05/2024 | $13.67 | $12.44 (-9%) | $13.88 | $12.39 | 112,233 | $180.08 M |
| 08/02/2024 | $14.21 | $14.23 (0.14%) | $14.37 | $13.82 | 48,500 | $205.99 M |
| 08/01/2024 | $14.60 | $14.57 (-0.21%) | $14.96 | $14.50 | 65,133 | $210.91 M |
| 07/31/2024 | $14.23 | $14.51 (1.97%) | $14.69 | $13.62 | 122,640 | $210.05 M |
| 07/30/2024 | $14.43 | $14.28 (-1.04%) | $14.50 | $13.87 | 86,200 | $206.72 M |
| 07/29/2024 | $13.83 | $14.30 (3.4%) | $14.39 | $13.69 | 61,400 | $207.01 M |
| 07/26/2024 | $13.53 | $13.73 (1.48%) | $13.79 | $13.26 | 25,100 | $198.75 M |
| 07/25/2024 | $13.44 | $13.43 (-0.07%) | $13.78 | $13.24 | 36,000 | $194.41 M |
| 07/24/2024 | $13.99 | $13.45 (-3.86%) | $14.48 | $13.16 | 112,300 | $194.70 M |
| 07/23/2024 | $13.34 | $14.25 (6.82%) | $14.37 | $13.14 | 120,900 | $206.28 M |
| 07/22/2024 | $12.86 | $13.49 (4.9%) | $13.56 | $12.76 | 60,847 | $195.28 M |
| 07/19/2024 | $13.01 | $12.88 (-1%) | $13.02 | $12.84 | 49,836 | $186.45 M |
| 07/18/2024 | $13.80 | $12.98 (-5.94%) | $13.87 | $12.96 | 186,100 | $187.90 M |
| 07/17/2024 | $14.20 | $13.91 (-2.04%) | $14.47 | $13.54 | 78,200 | $201.36 M |
| 07/16/2024 | $13.76 | $14.41 (4.72%) | $14.50 | $13.76 | 194,420 | $208.60 M |
| 07/15/2024 | $13.50 | $13.86 (2.67%) | $14.01 | $13.14 | 171,000 | $200.64 M |
| 07/12/2024 | $13.38 | $13.29 (-0.67%) | $13.60 | $12.80 | 53,300 | $192.38 M |
| 07/11/2024 | $13.22 | $13.25 (0.23%) | $13.40 | $13.00 | 79,502 | $191.81 M |
| 07/10/2024 | $12.99 | $12.97 (-0.15%) | $13.11 | $12.84 | 95,400 | $187.75 M |
| 07/09/2024 | $13.47 | $13.02 (-3.34%) | $13.56 | $12.90 | 185,137 | $188.48 M |
| 07/08/2024 | $12.92 | $13.61 (5.34%) | $14.32 | $12.92 | 137,000 | $197.02 M |
| 07/05/2024 | $13.23 | $12.89 (-2.57%) | $13.87 | $12.61 | 221,800 | $186.59 M |