5 DAY PERFORMANCE
-0.90%
1 MONTH PERFORMANCE
-13.83%
3 MONTH PERFORMANCE
-10.53%
6 MONTH PERFORMANCE
-23.10%
YEAR-TO-DATE PERFORMANCE
-21.10%
1 YEAR PERFORMANCE
-64.28%
Inhibrx Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $12.44 | $12.15 (-2.33%) | $12.51 | $11.88 | 122,946 | $175.88 M |
| 05/01/2025 | $12.33 | $12.32 (-0.08%) | $12.82 | $12.09 | 86,311 | $178.34 M |
| 04/30/2025 | $11.59 | $12.33 (6.38%) | $12.52 | $11.43 | 103,133 | $178.49 M |
| 04/29/2025 | $12.28 | $11.72 (-4.56%) | $12.28 | $11.13 | 208,400 | $169.66 M |
| 04/28/2025 | $12.35 | $12.35 (0%) | $12.80 | $12.23 | 85,402 | $178.78 M |
| 04/25/2025 | $11.85 | $12.26 (3.46%) | $12.82 | $11.84 | 41,800 | $181.47 M |
| 04/24/2025 | $12.19 | $11.98 (-1.72%) | $12.74 | $11.88 | 45,800 | $177.33 M |
| 04/23/2025 | $12.07 | $12.16 (0.75%) | $12.69 | $12.00 | 51,435 | $179.99 M |
| 04/22/2025 | $11.53 | $11.87 (2.95%) | $11.95 | $11.40 | 52,139 | $175.70 M |
| 04/21/2025 | $11.26 | $11.38 (1.07%) | $11.72 | $11.22 | 150,009 | $168.45 M |
| 04/17/2025 | $11.47 | $11.47 (0%) | $11.79 | $11.25 | 84,648 | $169.78 M |
| 04/16/2025 | $11.59 | $11.47 (-1.04%) | $12.04 | $11.39 | 63,201 | $169.78 M |
| 04/15/2025 | $11.74 | $11.79 (0.43%) | $12.06 | $11.57 | 72,015 | $174.52 M |
| 04/14/2025 | $11.77 | $11.88 (0.93%) | $12.03 | $11.50 | 101,500 | $175.85 M |
| 04/11/2025 | $11.26 | $11.61 (3.11%) | $11.77 | $10.81 | 103,135 | $171.85 M |
| 04/10/2025 | $11.93 | $11.32 (-5.11%) | $12.20 | $11.10 | 140,000 | $167.56 M |
| 04/09/2025 | $11.34 | $12.35 (8.91%) | $12.61 | $10.87 | 179,500 | $182.80 M |
| 04/08/2025 | $12.29 | $11.69 (-4.88%) | $12.80 | $11.46 | 307,000 | $173.04 M |
| 04/07/2025 | $12.97 | $12.00 (-7.48%) | $14.00 | $11.89 | 248,217 | $177.62 M |
| 04/04/2025 | $13.20 | $13.34 (1.06%) | $14.08 | $12.46 | 270,800 | $197.46 M |
| 04/03/2025 | $14.10 | $13.33 (-5.46%) | $14.10 | $13.32 | 220,446 | $197.31 M |
| 04/02/2025 | $13.76 | $14.10 (2.47%) | $14.16 | $13.53 | 205,018 | $208.71 M |
| 04/01/2025 | $13.95 | $14.05 (0.72%) | $14.14 | $13.53 | 201,100 | $207.97 M |
| 03/31/2025 | $13.85 | $13.99 (1.01%) | $14.40 | $13.51 | 133,002 | $207.08 M |
| 03/28/2025 | $14.16 | $14.12 (-0.28%) | $14.64 | $13.97 | 122,100 | $209.00 M |
| 03/27/2025 | $14.27 | $14.32 (0.35%) | $14.47 | $14.05 | 46,745 | $211.96 M |
| 03/26/2025 | $14.23 | $14.24 (0.07%) | $14.44 | $14.05 | 76,800 | $210.78 M |
| 03/25/2025 | $14.69 | $14.22 (-3.2%) | $15.19 | $14.11 | 83,237 | $210.48 M |
| 03/24/2025 | $14.53 | $14.72 (1.31%) | $14.91 | $13.85 | 109,859 | $217.89 M |
| 03/21/2025 | $13.97 | $14.35 (2.72%) | $14.42 | $13.97 | 118,200 | $212.41 M |
| 03/20/2025 | $14.16 | $14.10 (-0.42%) | $14.48 | $13.89 | 46,200 | $208.71 M |
| 03/19/2025 | $14.00 | $14.00 (0%) | $14.34 | $13.86 | 49,012 | $207.23 M |
| 03/18/2025 | $13.53 | $14.00 (3.47%) | $14.07 | $13.00 | 70,600 | $207.23 M |
| 03/17/2025 | $14.18 | $13.94 (-1.69%) | $14.54 | $13.86 | 41,400 | $206.34 M |
| 03/14/2025 | $13.70 | $14.10 (2.92%) | $14.49 | $13.70 | 64,400 | $208.71 M |
| 03/13/2025 | $14.71 | $14.15 (-3.81%) | $15.29 | $14.12 | 135,900 | $209.45 M |
| 03/12/2025 | $13.65 | $14.67 (7.47%) | $14.91 | $13.65 | 244,600 | $217.15 M |
| 03/11/2025 | $12.80 | $13.60 (6.25%) | $13.79 | $12.30 | 133,927 | $201.31 M |
| 03/10/2025 | $13.45 | $13.11 (-2.53%) | $13.56 | $12.91 | 71,245 | $194.05 M |
| 03/07/2025 | $13.51 | $13.58 (0.52%) | $13.85 | $13.16 | 80,900 | $201.01 M |
| 03/06/2025 | $13.56 | $13.32 (-1.77%) | $13.56 | $12.87 | 62,600 | $197.16 M |
| 03/05/2025 | $13.62 | $13.69 (0.51%) | $13.93 | $13.22 | 147,737 | $202.64 M |
| 03/04/2025 | $13.33 | $13.59 (1.95%) | $13.63 | $12.82 | 83,019 | $201.16 M |
| 03/03/2025 | $13.14 | $13.58 (3.35%) | $13.90 | $13.05 | 191,000 | $201.01 M |
| 02/28/2025 | $12.60 | $13.25 (5.16%) | $13.35 | $12.22 | 117,440 | $196.13 M |
| 02/27/2025 | $11.70 | $12.60 (7.69%) | $12.83 | $11.68 | 77,748 | $186.51 M |
| 02/26/2025 | $12.37 | $12.60 (1.86%) | $12.60 | $12.14 | 63,700 | $186.51 M |
| 02/25/2025 | $12.52 | $12.35 (-1.36%) | $12.73 | $12.26 | 133,531 | $182.80 M |
| 02/24/2025 | $12.62 | $12.49 (-1.03%) | $13.07 | $12.03 | 78,538 | $184.88 M |
| 02/21/2025 | $12.97 | $12.56 (-3.16%) | $14.38 | $12.44 | 60,223 | $185.91 M |
| 02/20/2025 | $12.84 | $12.80 (-0.31%) | $13.31 | $12.51 | 52,900 | $189.47 M |
| 02/19/2025 | $12.97 | $12.85 (-0.93%) | $13.17 | $12.63 | 41,600 | $190.21 M |
| 02/18/2025 | $13.39 | $13.07 (-2.39%) | $13.58 | $12.87 | 58,700 | $193.46 M |
| 02/14/2025 | $13.26 | $13.39 (0.98%) | $13.60 | $13.05 | 55,100 | $198.20 M |
| 02/13/2025 | $12.95 | $13.14 (1.47%) | $13.23 | $12.73 | 46,529 | $194.50 M |
| 02/12/2025 | $12.46 | $12.83 (2.97%) | $12.98 | $12.33 | 126,400 | $189.91 M |
| 02/11/2025 | $12.33 | $12.52 (1.54%) | $12.88 | $12.08 | 114,900 | $185.32 M |
| 02/10/2025 | $12.87 | $12.58 (-2.25%) | $13.00 | $12.46 | 53,200 | $186.21 M |
| 02/07/2025 | $12.81 | $12.60 (-1.64%) | $13.24 | $12.45 | 75,504 | $186.51 M |
| 02/06/2025 | $13.61 | $12.95 (-4.85%) | $13.61 | $12.90 | 46,835 | $191.69 M |
| 02/05/2025 | $12.93 | $13.56 (4.87%) | $13.64 | $12.89 | 91,700 | $200.72 M |
| 02/04/2025 | $12.63 | $12.91 (2.22%) | $13.17 | $12.63 | 47,600 | $191.09 M |
| 02/03/2025 | $13.23 | $12.72 (-3.85%) | $13.48 | $12.60 | 95,310 | $188.28 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.
