Inhibrx Biosciences Inc (INBX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 5.7781201849 | 12.98 | 14.48 | 12.7557 | 71917 | 13.65029312 | CS |
| 4 | -0.31 | -2.20797720798 | 14.04 | 14.78 | 12.61 | 161755 | 13.67977116 | CS |
| 12 | -20.62 | -60.0291120815 | 34.35 | 34.75 | 12.61 | 531377 | 28.44609722 | CS |
| 26 | -23.92 | -63.5325365206 | 37.65 | 39.79 | 12.61 | 502286 | 32.40383689 | CS |
| 52 | -9.7 | -41.3999146394 | 23.43 | 39.79 | 12.61 | 546149 | 28.85721076 | CS |
| 156 | -15.26 | -52.6388409796 | 28.99 | 47.9 | 7.67 | 441611 | 26.1596498 | CS |
| 260 | -5.97 | -30.3045685279 | 19.7 | 50.97 | 7.67 | 370142 | 26.14935645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 13.73 | 0.3 | 2.23 | 13.53 | 13.79 | 13.26 | 25072 |
| 1721946900 | 13.43 | -0.02 | -0.15 | 13.44 | 13.82 | 13.24 | 35969 |
| 1721860500 | 13.45 | -0.8 | -5.61 | 13.99 | 14.48 | 13.155 | 112284 |
| 1721774100 | 14.25 | 0.76 | 5.63 | 13.34 | 14.37 | 13.135 | 120862 |
| 1721687700 | 13.49 | 0.61 | 4.74 | 12.86 | 13.56 | 12.7557 | 60847 |
| 1721428500 | 12.88 | -0.1 | -0.77 | 13.01 | 13.02 | 12.84 | 49836 |
| 1721342100 | 12.98 | -0.93 | -6.69 | 13.8 | 13.865 | 12.96 | 186074 |
| 1721255700 | 13.91 | -0.5 | -3.47 | 14.2 | 14.47 | 13.54 | 78156 |
| 1721169300 | 14.41 | 0.55 | 3.97 | 13.76 | 14.5 | 13.76 | 194420 |
| 1721082900 | 13.86 | 0.57 | 4.29 | 13.5 | 14.01 | 13.14 | 170989 |
| 1720823700 | 13.29 | 0.04 | 0.30 | 13.38 | 13.595 | 12.8001 | 53283 |
| 1720737300 | 13.25 | 0.28 | 2.16 | 13.22 | 13.4 | 13 | 79502 |
| 1720650900 | 12.97 | -0.05 | -0.38 | 12.99 | 13.11 | 12.8364 | 95367 |
| 1720564500 | 13.02 | -0.59 | -4.34 | 13.47 | 13.56 | 12.9 | 185137 |
| 1720478100 | 13.61 | 0.72 | 5.59 | 12.92 | 14.32 | 12.92 | 136977 |
| 1720218900 | 12.89 | -0.55 | -4.09 | 13.23 | 13.87 | 12.61 | 221790 |
| 1720040640 | 13.44 | -0.12 | -0.88 | 13.55 | 13.85 | 12.945 | 81644 |
| 1719959700 | 13.56 | -0.18 | -1.31 | 13.78 | 14.3 | 13.33 | 173880 |
| 1719873300 | 13.74 | -0.32 | -2.28 | 13.97 | 14.515 | 13.7 | 239286 |
| 1719614100 | 14.06 | 0 | 0.00 | 14.06 | 14.06 | 14.06 | 0 |
| 1719527700 | 14.06 | -0.56 | -3.83 | 14.54 | 14.91 | 13.91 | 267516 |
| 1719441300 | 14.62 | -0.47 | -3.11 | 15.02 | 15.3 | 14.53 | 161704 |
| 1719354900 | 15.09 | -0.38 | -2.46 | 15.42 | 15.85 | 15.06 | 160778 |
| 1719268500 | 15.47 | 0.33 | 2.18 | 15.14 | 16 | 14.92 | 144735 |
| 1719009300 | 15.14 | 0.65 | 4.49 | 14.53 | 15.675 | 14.53 | 836123 |
| 1718922900 | 14.49 | -0.08 | -0.55 | 14.46 | 14.64 | 13.67 | 210191 |
| 1718750100 | 14.57 | 0.38 | 2.68 | 14.14 | 14.68 | 13.85 | 109598 |
| 1718663700 | 14.19 | -1.51 | -9.62 | 15.64 | 15.76 | 13.86 | 287179 |
| 1718404500 | 15.7 | -0.89 | -5.36 | 16.44 | 16.649999 | 15.65 | 193964 |
| 1718318100 | 16.59 | 0.07 | 0.42 | 16.399999 | 16.739999 | 16.34 | 213505 |
| 1718231700 | 16.52 | -0.32 | -1.90 | 16.53 | 16.719999 | 16.25 | 342118 |
| 1718145300 | 16.84 | 0.25 | 1.51 | 16.48 | 16.89 | 16.43 | 320908 |
| 1718058900 | 16.59 | -0.06 | -0.36 | 17.28 | 17.3884 | 16.48 | 276898 |
| 1717799700 | 16.649999 | 0.41 | 2.52 | 16.149999 | 17.2 | 16.149999 | 343871 |
| 1717713300 | 16.239999 | -0.65 | -3.85 | 16.739999 | 16.88 | 16.09 | 407153 |
| 1717626900 | 16.89 | -0.32 | -1.86 | 18.33 | 18.95 | 16.8 | 607639 |
| 1717540500 | 17.21 | -0.81 | -4.50 | 18.45 | 18.63 | 16.98 | 464636 |
| 1717454100 | 18.02 | -16.09 | -47.17 | 16.5 | 18.1899 | 16.309999 | 541082 |
| 1717194900 | 34.11 | 0 | 0.00 | 34.11 | 34.11 | 34.11 | 0 |
| 1717108500 | 34.11 | 0 | 0.00 | 34.11 | 34.11 | 34.11 | 0 |
| 1717022100 | 34.11 | -0.24 | -0.70 | 34.34 | 34.5 | 34.07 | 7388639 |
| 1716935700 | 34.35 | 0.21 | 0.62 | 34.25 | 34.58 | 34.23 | 1865286 |
| 1716590100 | 34.14 | -0.05 | -0.15 | 34.21 | 34.38 | 34.08 | 865035 |
| 1716503700 | 34.19 | -0.22 | -0.64 | 34.44 | 34.48 | 34.19 | 763582 |
| 1716417300 | 34.41 | 0.17 | 0.50 | 34.12 | 34.52 | 34.12 | 422261 |
| 1716330900 | 34.24 | -0.22 | -0.64 | 34.44 | 34.63 | 34.15 | 662183 |
| 1716244500 | 34.46 | -0.24 | -0.69 | 34.56 | 34.71 | 34.39 | 534160 |
| 1715985300 | 34.7 | 0.21 | 0.61 | 34.6 | 34.73 | 34.52 | 967426 |
| 1715898900 | 34.49 | 0.12 | 0.35 | 34.38 | 34.685 | 34.37 | 655201 |
| 1715812500 | 34.37 | 0.23 | 0.67 | 34.2 | 34.37 | 34.1 | 1808725 |
| 1715726100 | 34.14 | 0.09 | 0.26 | 34.1 | 34.38 | 34.09 | 324764 |
| 1715639700 | 34.05 | -0.24 | -0.70 | 34.31 | 34.43 | 33.95 | 1260074 |
| 1715380500 | 34.29 | -0.4 | -1.15 | 34.6 | 34.75 | 33.95 | 506507 |
| 1715294100 | 34.69 | 0.25 | 0.73 | 34.42 | 34.75 | 34.3 | 1116251 |
| 1715207700 | 34.44 | 0.05 | 0.15 | 34.1 | 34.48 | 34.1 | 371388 |
| 1715121300 | 34.39 | 0.09 | 0.26 | 34.3 | 34.46 | 34.2 | 181625 |
| 1715034900 | 34.3 | 0.15 | 0.44 | 34.18 | 34.36 | 34.095 | 342571 |
| 1714775700 | 34.15 | 0.14 | 0.41 | 34.35 | 34.45 | 33.87 | 246595 |
| 1714689300 | 34.01 | -0.29 | -0.85 | 34.44 | 34.44 | 33.91 | 240639 |
| 1714602900 | 34.3 | 0.26 | 0.76 | 34.22 | 34.58 | 34 | 727979 |
| 1714516500 | 34.04 | -0.12 | -0.35 | 34.06 | 34.47 | 34 | 200339 |
| 1714430100 | 34.16 | 0.1 | 0.29 | 34.09 | 34.58 | 33.91 | 239219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
