INBX | Inhibrx Bio | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Inhibrx Bio (INBX)

NASDAQ

$97.11-$0.83 (-0.84%)

Price as of Oct 02, 2026 4:10 PM EDT

$1.4B
Market Cap
179.28%
1-Year Change
Biotechnology
Industry

1 Month
-21.44%

Low Price$97.93

High Price$124.97
3 Months
+3.15%

Low Price$79.25

High Price$126.70
1 Year
+179.28%

Low Price$28.36

High Price$141.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	100.71	102.16	97.58	97.93	-2.15%	216,610
09/30/2026	105.67	106.94	100.08	100.08	-4.53%	389,480
09/29/2026	105.31	107.90	102.51	104.83	+3.07%	240,935
09/28/2026	98.69	104.55	98.51	101.71	+2.11%	188,883
09/25/2026	101.29	101.29	98.09	99.61	-0.79%	158,658
09/24/2026	102.38	104.49	99.53	100.40	+0.07%	285,794
09/23/2026	110.12	110.88	98.56	100.33	-9.34%	375,302
09/22/2026	112.45	117.14	109.05	110.67	-1.22%	292,151
09/21/2026	112.69	113.19	108.95	112.04	+2.46%	249,134
09/18/2026	106.45	110.41	105.04	109.35	+4.41%	483,377
09/17/2026	103.73	108.00	103.73	104.73	+2.91%	217,279
09/16/2026	105.61	106.44	99.06	101.77	-3.64%	363,491
09/15/2026	109.44	109.44	104.85	105.61	-4.40%	251,603
09/14/2026	109.10	111.44	104.90	110.47	+1.10%	239,992
09/11/2026	113.00	115.11	108.93	109.27	-1.93%	211,017
09/10/2026	109.23	113.95	107.22	111.42	-1.28%	313,823
09/09/2026	117.38	128.54	112.03	112.86	-1.29%	677,825
09/08/2026	117.22	120.18	94.00	114.34	-5.64%	1,672,813
09/04/2026	121.04	124.19	120.48	121.17	-0.89%	196,513
09/03/2026	125.20	126.00	120.17	122.26	-2.17%	151,713
09/02/2026	125.61	127.75	121.25	124.97	+0.25%	189,885
09/01/2026	124.98	129.88	120.62	124.66	-1.61%	275,907
08/31/2026	123.39	128.87	121.59	126.70	+2.67%	389,062
08/28/2026	123.80	126.04	119.38	123.41	-0.42%	241,482
08/27/2026	124.27	127.34	122.36	123.93	-1.12%	310,883
08/26/2026	123.00	131.01	119.44	125.34	+2.13%	302,857
08/25/2026	105.50	126.50	104.71	122.72	+16.94%	510,619
08/24/2026	105.00	105.14	94.20	104.94	+1.26%	373,620
08/21/2026	100.76	105.65	99.05	103.63	+4.52%	220,744
08/20/2026	98.65	102.50	96.57	99.15	-2.30%	351,489
08/19/2026	96.01	102.25	95.27	101.48	+7.25%	310,658
08/18/2026	89.83	94.89	89.00	94.62	+2.84%	311,230
08/17/2026	87.06	92.99	85.06	92.01	+4.12%	231,741
08/14/2026	91.80	96.06	87.01	88.37	-8.91%	268,289
08/13/2026	99.95	101.00	94.32	97.01	-1.37%	251,197
08/13/2026	-$2.34 Earnings
08/12/2026	93.40	98.85	89.38	98.36	+6.47%	158,559
08/11/2026	93.41	94.41	90.97	92.38	-0.78%	260,026
08/10/2026	88.34	94.07	88.05	93.11	+5.02%	337,144
08/07/2026	86.78	89.28	80.42	88.66	+3.35%	407,460
08/06/2026	83.83	87.74	83.83	85.79	+2.26%	87,655
08/05/2026	84.05	85.75	82.58	83.89	+0.43%	142,141
08/04/2026	84.84	85.85	82.97	83.53	+0.98%	217,684
08/03/2026	81.86	83.20	80.50	82.72	+0.82%	134,530
07/31/2026	85.63	85.63	80.35	82.05	-3.16%	108,272
07/30/2026	81.01	85.47	79.67	84.73	+6.91%	275,503
07/29/2026	79.93	81.10	77.51	79.25	-0.54%	214,199
07/28/2026	82.36	84.10	78.07	79.68	-3.36%	185,902
07/27/2026	82.61	86.14	81.01	82.45	+1.10%	266,031
07/24/2026	86.00	86.00	81.54	81.55	-4.06%	164,939
07/23/2026	83.98	87.30	83.50	85.00	-1.07%	165,542
07/22/2026	85.92	87.50	85.28	85.92	-1.93%	150,524
07/21/2026	85.00	90.00	83.43	87.61	+4.19%	136,861
07/20/2026	87.53	88.38	83.22	84.09	-3.78%	352,547
07/17/2026	86.68	91.52	85.21	87.39	-1.89%	272,117
07/16/2026	90.50	91.00	86.15	89.07	-2.36%	289,092
07/15/2026	92.70	93.39	90.00	91.22	-2.13%	208,417
07/14/2026	92.31	94.27	89.84	93.21	+1.13%	352,332
07/13/2026	90.85	94.38	88.77	92.17	-0.91%	233,384
07/10/2026	101.67	102.20	91.76	93.01	-10.44%	369,466
07/09/2026	97.08	106.40	97.08	103.85	+6.95%	678,697
07/08/2026	101.00	101.15	94.69	97.10	-3.62%	499,747
07/07/2026	98.17	104.50	94.33	100.75	+3.72%	459,448
07/06/2026	97.48	99.91	95.00	97.14	-0.45%	527,704
07/02/2026	96.40	97.59	91.37	97.58	+2.78%	215,162
07/01/2026	94.63	103.79	92.50	94.94	+0.20%	296,972
06/30/2026	95.43	95.66	93.13	94.75	-0.79%	217,858
06/29/2026	94.12	95.67	88.80	95.50	+0.73%	410,751
06/26/2026	93.38	96.08	91.00	94.81	-0.52%	619,791
06/25/2026	95.57	98.50	90.69	95.31	+0.18%	284,039
06/24/2026	92.71	97.89	92.12	95.14	+2.40%	316,207
06/23/2026	91.51	98.50	86.40	92.91	-0.42%	342,789
06/22/2026	93.55	96.19	90.99	93.30	+0.27%	235,361
06/18/2026	96.70	99.33	91.18	93.05	-1.22%	473,549
06/17/2026	93.69	97.47	91.94	94.20	+1.17%	269,196
06/16/2026	93.02	95.99	92.18	93.11	-0.43%	331,247
06/15/2026	95.12	96.09	91.60	93.51	+1.42%	389,136
06/12/2026	88.63	95.26	88.63	92.20	-1.43%	263,338
06/11/2026	89.50	94.16	87.34	93.54	+4.55%	359,516
06/10/2026	87.20	93.99	87.20	89.47	+0.42%	399,016
06/09/2026	91.00	93.34	85.66	89.10	-0.03%	248,144
06/08/2026	89.14	90.84	87.22	89.13	+2.44%	194,457
06/05/2026	90.08	92.73	85.48	87.01	-4.65%	417,428
06/04/2026	94.11	95.59	91.02	91.25	-4.17%	388,715
06/03/2026	93.31	96.09	90.88	95.22	+1.70%	327,783
06/02/2026	96.00	99.44	89.10	93.63	-5.70%	320,640
06/01/2026	104.00	105.09	96.75	99.29	-4.54%	261,434
05/29/2026	104.12	105.41	101.37	104.01	+0.03%	245,147
05/28/2026	102.31	105.29	100.00	103.98	+0.95%	369,199
05/27/2026	107.21	107.82	98.62	103.00	-3.60%	243,766
05/26/2026	105.84	108.75	99.20	106.85	+5.46%	228,829
05/22/2026	111.15	111.15	99.00	101.32	-8.37%	553,210
05/21/2026	107.61	110.88	105.09	110.57	+0.51%	335,104
05/20/2026	110.98	113.95	104.42	110.01	+0.46%	428,247
05/19/2026	102.92	111.11	101.19	109.51	+3.51%	303,489
05/18/2026	108.64	110.99	100.41	105.80	-2.61%	393,775
05/15/2026	118.58	118.58	102.17	108.64	-6.47%	394,323
05/14/2026	117.95	118.98	112.11	116.16	-1.52%	563,657
05/14/2026	-$2.15 Earnings
05/13/2026	106.51	118.52	104.85	117.95	+8.56%	880,051