Inhibrx Biosciences Inc (INBX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.66 | 4.72779369628 | 13.96 | 15.67 | 13.26 | 72311 | 14.76496207 | CS |
| 4 | 2.47 | 20.329218107 | 12.15 | 15.67 | 12.15 | 85693 | 13.52339129 | CS |
| 12 | 0.09 | 0.619408121129 | 14.53 | 15.67 | 10.805 | 107911 | 12.70787054 | CS |
| 26 | 0.1 | 0.68870523416 | 14.52 | 16.83 | 10.805 | 98158 | 13.16544392 | CS |
| 52 | -1.02 | -6.52173913043 | 15.64 | 17.79 | 10.8 | 102065 | 13.91527241 | CS |
| 156 | 6.02 | 70 | 8.6 | 39.79 | 7.67 | 388638 | 25.32028943 | CS |
| 260 | -5.08 | -25.7868020305 | 19.7 | 50.97 | 7.67 | 319078 | 25.49392902 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.11 | 0.89 | 12.2 | 12.57 | 11.99 | 165443 |
| 1746484500 | 12.33 | 0.18 | 1.48 | 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 | 102812 |
| 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 | 51431 |
| 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 |
| 1744842900 | 11.47 | -0.32 | -2.71 | 11.59 | 12.04 | 11.39 | 63201 |
| 1744756500 | 11.79 | -0.09 | -0.76 | 11.74 | 12.055 | 11.57 | 72015 |
| 1744670100 | 11.88 | 0.27 | 2.33 | 11.77 | 12.03 | 11.5 | 101484 |
| 1744410900 | 11.61 | 0.29 | 2.56 | 11.26 | 11.7673 | 10.805 | 103135 |
| 1744324500 | 11.32 | -1.03 | -8.34 | 11.93 | 12.195 | 11.1 | 139986 |
| 1744238100 | 12.35 | 0.66 | 5.65 | 11.34 | 12.61 | 10.87 | 179471 |
| 1744151700 | 11.69 | -0.31 | -2.58 | 12.29 | 12.8049 | 11.46 | 306844 |
| 1744065300 | 12 | -1.34 | -10.04 | 12.97 | 14 | 11.89 | 244365 |
| 1743806100 | 13.34 | 0.01 | 0.08 | 13.2 | 14.08 | 12.46 | 270761 |
| 1743719700 | 13.33 | -0.77 | -5.46 | 14.1 | 14.1 | 13.32 | 220446 |
| 1743633300 | 14.1 | 0.05 | 0.36 | 13.76 | 14.155 | 13.53 | 205018 |
| 1743546900 | 14.05 | 0.06 | 0.43 | 13.95 | 14.137 | 13.53 | 201067 |
| 1743460500 | 13.99 | -0.13 | -0.92 | 14.01 | 14.105 | 13.51 | 132342 |
| 1743201300 | 14.12 | -0.2 | -1.40 | 14.16 | 14.64 | 13.965 | 122051 |
| 1743114900 | 14.32 | 0.08 | 0.56 | 14.27 | 14.47 | 14.05 | 46745 |
| 1743028500 | 14.24 | 0.02 | 0.14 | 14.23 | 14.44 | 14.05 | 76794 |
| 1742942100 | 14.22 | -0.5 | -3.40 | 14.69 | 15.1918 | 14.105 | 83237 |
| 1742855700 | 14.72 | 0.37 | 2.58 | 14.53 | 14.905 | 13.85 | 109859 |
| 1742596500 | 14.35 | 0.25 | 1.77 | 13.97 | 14.42 | 13.87 | 118170 |
| 1742510100 | 14.1 | 0.1 | 0.71 | 13.88 | 14.48 | 13.88 | 46154 |
| 1742423700 | 14 | 0 | 0.00 | 14 | 14.335 | 13.86 | 49012 |
| 1742337300 | 14 | 0.06 | 0.43 | 13.53 | 14.07 | 13 | 70587 |
| 1742250900 | 13.94 | -0.16 | -1.13 | 14.18 | 14.67 | 13.86 | 41382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
