Inhibrx Biosciences Inc (INBX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.94 | 14.1960405601 | 20.71 | 24.295 | 20.48 | 121607 | 22.25007699 | CS |
| 4 | 8.26 | 53.6712150747 | 15.39 | 24.295 | 13.97 | 141581 | 18.34279289 | CS |
| 12 | 11.46 | 94.0114848236 | 12.19 | 24.295 | 10.84 | 105057 | 15.14256268 | CS |
| 26 | 10.1 | 74.5387453875 | 13.55 | 24.295 | 10.805 | 105853 | 14.05560518 | CS |
| 52 | 9.55 | 67.7304964539 | 14.1 | 24.295 | 10.8 | 96318 | 14.35048481 | CS |
| 156 | 6.08 | 34.6044393853 | 17.57 | 39.79 | 10.8 | 377347 | 25.79453279 | CS |
| 260 | 3.95 | 20.0507614213 | 19.7 | 50.97 | 7.67 | 315929 | 25.44429954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752705300 | 23.65 | 0.69 | 3.01 | 23.17 | 23.9899 | 22.656 | 65053 |
| 1752618900 | 22.96 | 0 | 0.00 | 23.08 | 24.295 | 22.15 | 114286 |
| 1752532500 | 22.96 | 1.19 | 5.47 | 21.7 | 23.175 | 21.1837 | 162891 |
| 1752273300 | 21.77 | 0.79 | 3.77 | 20.79 | 22.31 | 20.48 | 62977 |
| 1752186900 | 20.98 | 0.06 | 0.29 | 20.71 | 21.765 | 20.48 | 202830 |
| 1752100500 | 20.92 | 0.98 | 4.91 | 20.05 | 21.12 | 19.515 | 321978 |
| 1752014100 | 19.94 | 1.59 | 8.66 | 18.54 | 20.16 | 17.7159 | 301071 |
| 1751927700 | 18.35 | 2.02 | 12.37 | 16.1 | 18.44 | 15.825 | 280791 |
| 1751576640 | 16.329999 | 0.59 | 3.75 | 15.82 | 16.35 | 15.74 | 53380 |
| 1751495700 | 15.74 | 1.07 | 7.29 | 14.79 | 15.86 | 14.79 | 78764 |
| 1751409300 | 14.67 | 0.4 | 2.80 | 14.15 | 15.18 | 13.97 | 80333 |
| 1751322900 | 14.27 | -0.16 | -1.11 | 14.5 | 15.1 | 14.22 | 44775 |
| 1751063700 | 14.43 | -0.36 | -2.43 | 14.81 | 14.81 | 14.26 | 392943 |
| 1750977300 | 14.79 | -0.12 | -0.80 | 14.97 | 15.245 | 14.425 | 71347 |
| 1750890900 | 14.91 | 0.15 | 1.02 | 14.7 | 14.95 | 14.335 | 71252 |
| 1750804500 | 14.76 | 0.2 | 1.37 | 14.78 | 15.19 | 14.62 | 50133 |
| 1750718100 | 14.56 | -0.37 | -2.48 | 14.81 | 15.14 | 14.47 | 60890 |
| 1750458900 | 14.93 | -0.28 | -1.84 | 15.39 | 15.84 | 14.91 | 132762 |
| 1750286100 | 15.21 | 0.61 | 4.18 | 14.59 | 15.32 | 14.465 | 53361 |
| 1750199700 | 14.6 | -0.02 | -0.14 | 14.45 | 15 | 14.185 | 63584 |
| 1750113300 | 14.62 | 0.05 | 0.34 | 14.8 | 14.8 | 14.425 | 20779 |
| 1749854100 | 14.57 | 0.24 | 1.67 | 13.97 | 14.77 | 13.97 | 52259 |
| 1749767700 | 14.33 | -0.35 | -2.38 | 14.67 | 14.88 | 13.92 | 53510 |
| 1749681300 | 14.68 | -0.69 | -4.49 | 15.52 | 15.67 | 14.1938 | 59789 |
| 1749594900 | 15.37 | 0.98 | 6.81 | 14.43 | 15.585 | 14.43 | 114321 |
| 1749508500 | 14.39 | 0.47 | 3.38 | 13.96 | 14.55 | 13.26 | 81676 |
| 1749249300 | 13.92 | 1.03 | 7.99 | 13.11 | 13.96 | 13.11 | 91386 |
| 1749162900 | 12.89 | -0.11 | -0.85 | 13.02 | 13.16 | 12.8 | 54393 |
| 1749076500 | 13 | -0.53 | -3.92 | 13.56 | 13.74 | 12.94 | 30427 |
| 1748990100 | 13.53 | 0.57 | 4.40 | 13.05 | 13.9 | 13.05 | 78775 |
| 1748903700 | 12.96 | -0.51 | -3.79 | 13.46 | 13.47 | 12.72 | 68535 |
| 1748644500 | 13.47 | -0.28 | -2.04 | 13.73 | 13.85 | 13.1696 | 76322 |
| 1748558100 | 13.75 | 0.84 | 6.51 | 12.95 | 13.875 | 12.95 | 140633 |
| 1748471700 | 12.91 | -0.22 | -1.68 | 13.14 | 13.4608 | 12.865 | 29163 |
| 1748385300 | 13.13 | 0.27 | 2.10 | 13.09 | 13.33 | 12.675 | 100655 |
| 1748039700 | 12.86 | 0.32 | 2.55 | 12.27 | 12.93 | 12.245 | 73683 |
| 1747953300 | 12.54 | -0.62 | -4.71 | 13.12 | 13.18 | 12.5 | 51826 |
| 1747866900 | 13.16 | 0.09 | 0.69 | 12.92 | 13.55 | 12.52 | 162680 |
| 1747780500 | 13.07 | 0.6 | 4.81 | 12.45 | 13.175 | 12.38 | 194274 |
| 1747694100 | 12.47 | 0.14 | 1.14 | 12.15 | 12.635 | 12.15 | 113857 |
| 1747434900 | 12.33 | 0.31 | 2.58 | 12.03 | 12.4783 | 12.025 | 54679 |
| 1747348500 | 12.02 | 1.18 | 10.89 | 10.97 | 12.315 | 10.97 | 71747 |
| 1747262100 | 10.84 | -0.44 | -3.90 | 11.25 | 11.31 | 10.84 | 77206 |
| 1747175700 | 11.28 | -0.43 | -3.67 | 11.82 | 11.865 | 11.19 | 100704 |
| 1747089300 | 11.71 | 0.54 | 4.79 | 11.61 | 11.92 | 11.5243 | 63445 |
| 1746830100 | 11.175 | -0.09 | -0.75 | 11.25 | 11.975 | 11.15 | 77931 |
| 1746743700 | 11.26 | 0.16 | 1.44 | 11.11 | 11.955 | 10.9013 | 108318 |
| 1746657300 | 11.1 | -1.34 | -10.77 | 12.6 | 12.6 | 11.03 | 81305 |
| 1746570900 | 12.44 | 0.29 | 2.39 | 12.2 | 12.57 | 11.99 | 165443 |
| 1746484500 | 12.15 | 0 | 0.00 | 12.04 | 12.538 | 11.73 | 179402 |
| 1746225300 | 12.15 | -0.17 | -1.38 | 12.44 | 12.51 | 11.88 | 122946 |
| 1746138900 | 12.32 | -0.01 | -0.08 | 12.33 | 12.82 | 12.085 | 86311 |
| 1746052500 | 12.33 | 0.61 | 5.20 | 11.59 | 12.52 | 11.43 | 103133 |
| 1745966100 | 11.72 | -0.63 | -5.10 | 12.28 | 12.28 | 11.13 | 208368 |
| 1745879700 | 12.35 | 0.09 | 0.73 | 12.35 | 12.8 | 12.23 | 85402 |
| 1745620500 | 12.26 | 0.28 | 2.34 | 11.85 | 12.8177 | 11.84 | 41757 |
| 1745534100 | 11.98 | -0.18 | -1.48 | 12.19 | 12.74 | 11.875 | 45789 |
| 1745447700 | 12.16 | 0.29 | 2.44 | 12.07 | 12.69 | 12 | 51018 |
| 1745361300 | 11.87 | 0.49 | 4.31 | 11.53 | 11.95 | 11.4 | 52139 |
| 1745274900 | 11.38 | -0.05 | -0.44 | 11.26 | 11.72 | 11.22 | 150009 |
| 1744929300 | 11.43 | -0.04 | -0.35 | 11.47 | 11.79 | 11.25 | 84648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
