Inhibrx Biosciences Inc (INBX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 3.10322989234 | 15.79 | 17.79 | 15.245 | 109140 | 17.04665288 | CS |
| 4 | 2.36 | 16.9540229885 | 13.92 | 17.79 | 12.93 | 126782 | 15.31424678 | CS |
| 12 | 2.24 | 15.9544159544 | 14.04 | 17.79 | 10.8 | 122141 | 13.9860771 | CS |
| 26 | -18.69 | -53.4458106949 | 34.97 | 35.42 | 10.8 | 357458 | 28.85826437 | CS |
| 52 | -4.45 | -21.4664737096 | 20.73 | 39.79 | 10.8 | 473839 | 29.96012652 | CS |
| 156 | -19.63 | -54.664438875 | 35.91 | 47.9 | 7.67 | 438352 | 25.92885189 | CS |
| 260 | -3.42 | -17.3604060914 | 19.7 | 50.97 | 7.67 | 359324 | 26.02033658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 16.28 | -1.21 | -6.92 | 17.39 | 17.39 | 16.23 | 302024 |
| 1726785300 | 17.49 | 0.5 | 2.94 | 16.83 | 17.6 | 16.7701 | 54288 |
| 1726698900 | 16.99 | -0.23 | -1.34 | 17.16 | 17.475 | 16.99 | 71374 |
| 1726612500 | 17.22 | -0.21 | -1.20 | 17.45 | 17.79 | 17.09 | 77807 |
| 1726526100 | 17.43 | 1.02 | 6.22 | 16.43 | 17.74 | 16.35 | 180756 |
| 1726266900 | 16.41 | 1.33 | 8.82 | 15.79 | 16.57 | 15.245 | 161477 |
| 1726180500 | 15.08 | 0.08 | 0.53 | 14.88 | 15.35 | 14.86 | 168225 |
| 1726094100 | 15 | -0.18 | -1.19 | 15.5 | 15.63 | 14.98 | 110339 |
| 1726007700 | 15.18 | -0.02 | -0.13 | 15.05 | 15.29 | 15 | 71740 |
| 1725921300 | 15.2 | 0.14 | 0.93 | 15.24 | 15.73 | 15.01 | 126369 |
| 1725662100 | 15.06 | -0.96 | -6.02 | 16.32 | 16.34 | 15.05 | 118616 |
| 1725575700 | 16.024999 | -0.02 | -0.09 | 15.76 | 16.09 | 15.6701 | 77514 |
| 1725489300 | 16.04 | 0.09 | 0.56 | 16.17 | 16.3 | 15.555 | 117539 |
| 1725402900 | 15.95 | 1.39 | 9.55 | 14.71 | 16.489999 | 14.67 | 284865 |
| 1725057300 | 14.56 | 0.65 | 4.67 | 14.06 | 14.67 | 13.95 | 146333 |
| 1724970900 | 13.91 | -0.05 | -0.36 | 14.09 | 14.245 | 13.9 | 61490 |
| 1724884500 | 13.96 | -0.23 | -1.62 | 14.21 | 14.36 | 13.69 | 81058 |
| 1724798100 | 14.19 | 0.26 | 1.87 | 14.29 | 14.34 | 13.785 | 96320 |
| 1724711700 | 13.93 | 0.59 | 4.42 | 13.49 | 14.08 | 13.34 | 120910 |
| 1724452500 | 13.34 | 0.35 | 2.69 | 13.92 | 14.35 | 12.93 | 281842 |
| 1724366100 | 12.99 | -0.06 | -0.46 | 13.14 | 13.14 | 12.68 | 34715 |
| 1724279700 | 13.05 | 0.14 | 1.08 | 13.05 | 13.4 | 12.82 | 54306 |
| 1724193300 | 12.91 | -0.04 | -0.31 | 12.94 | 13.14 | 12.5501 | 79527 |
| 1724106900 | 12.95 | 0.49 | 3.93 | 12.5 | 13.08 | 12.5 | 68055 |
| 1723847700 | 12.46 | 0.07 | 0.52 | 12.506 | 12.558 | 12.08 | 39363 |
| 1723761300 | 12.395 | 1.11 | 9.79 | 11.53 | 12.41 | 11.47 | 49837 |
| 1723674900 | 11.29 | -0.01 | -0.09 | 11.27 | 11.595 | 11.16 | 47128 |
| 1723588500 | 11.3 | 0.05 | 0.44 | 11.62 | 11.62 | 11.01 | 55530 |
| 1723502100 | 11.25 | 0.21 | 1.90 | 11.06 | 11.72 | 10.8 | 85525 |
| 1723242900 | 11.04 | -0.4 | -3.50 | 11.41 | 11.46 | 10.995 | 74494 |
| 1723156500 | 11.44 | -0.02 | -0.17 | 11.59 | 12 | 11.31 | 86329 |
| 1723070100 | 11.46 | -0.41 | -3.45 | 12 | 12.18 | 11.41 | 114322 |
| 1722983700 | 11.87 | -0.57 | -4.58 | 12.65 | 13.87 | 11.64 | 292222 |
| 1722897300 | 12.44 | -1.79 | -12.58 | 13.88 | 13.88 | 12.39 | 111751 |
| 1722638100 | 14.23 | -0.34 | -2.33 | 14.21 | 14.64 | 13.82 | 48459 |
| 1722551700 | 14.57 | 0.06 | 0.41 | 14.6 | 14.96 | 14.5 | 65133 |
| 1722465300 | 14.51 | 0.23 | 1.61 | 14.23 | 14.69 | 13.62 | 122640 |
| 1722378900 | 14.28 | -0.02 | -0.14 | 14.43 | 14.5 | 13.87 | 86159 |
| 1722292500 | 14.3 | 0.57 | 4.15 | 13.83 | 14.39 | 13.69 | 61396 |
| 1722033300 | 13.73 | 0.3 | 2.23 | 13.53 | 13.79 | 13.26 | 25072 |
| 1721946900 | 13.43 | -0.02 | -0.15 | 13.44 | 13.775 | 13.24 | 34905 |
| 1721860500 | 13.45 | -0.8 | -5.61 | 13.99 | 14.48 | 13.155 | 112268 |
| 1721774100 | 14.25 | 0.73 | 5.40 | 13.34 | 14.37 | 13.135 | 120862 |
| 1721687700 | 13.52 | 0.64 | 4.97 | 12.86 | 13.53 | 12.7557 | 44085 |
| 1721428500 | 12.88 | -0.1 | -0.77 | 12.98 | 13.02 | 12.84 | 47465 |
| 1721342100 | 12.98 | -0.93 | -6.69 | 13.8 | 13.865 | 12.96 | 186074 |
| 1721255700 | 13.91 | -0.5 | -3.47 | 14.1 | 14.205 | 13.54 | 76366 |
| 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 | 13.005 | 13.4 | 13 | 74714 |
| 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 | -0.43 | -3.03 | 13.97 | 14.515 | 13.7 | 239286 |
| 1719614100 | 14.17 | 0.11 | 0.78 | 14.04 | 14.78 | 13.75 | 823828 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
