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 | 0.8 | 6.38977635783 | 12.52 | 13.9 | 11.68 | 116672 | 12.99046961 | CS |
| 4 | 0.69 | 5.46318289786 | 12.63 | 14.38 | 11.68 | 80672 | 12.90784488 | CS |
| 12 | -1.65 | -11.0220440882 | 14.97 | 16.83 | 11.68 | 85027 | 13.66493878 | CS |
| 26 | -2.85 | -17.6252319109 | 16.17 | 17.79 | 11.68 | 85825 | 14.71303242 | CS |
| 52 | -22.14 | -62.4365482234 | 35.46 | 36 | 10.8 | 252824 | 27.88223687 | CS |
| 156 | -7.42 | -35.7762777242 | 20.74 | 39.79 | 7.67 | 414576 | 24.86695919 | CS |
| 260 | -6.38 | -32.385786802 | 19.7 | 50.97 | 7.67 | 332915 | 25.75277515 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 13.58 | 0.33 | 2.49 | 13.14 | 13.9 | 13.05 | 190889 |
| 1740785700 | 13.25 | 0.68 | 5.41 | 12.6 | 13.35 | 12.22 | 117426 |
| 1740699300 | 12.57 | -0.03 | -0.24 | 11.7 | 12.825 | 11.68 | 77748 |
| 1740612900 | 12.6 | 0.25 | 2.02 | 12.37 | 12.6 | 12.135 | 63307 |
| 1740526500 | 12.35 | -0.14 | -1.12 | 12.575 | 12.725 | 12.26 | 132658 |
| 1740440100 | 12.49 | -0.07 | -0.56 | 13.065 | 13.065 | 12.03 | 78315 |
| 1740180900 | 12.56 | -0.24 | -1.88 | 12.97 | 14.38 | 12.44 | 60223 |
| 1740094500 | 12.8 | -0.05 | -0.39 | 13.13 | 13.31 | 12.51 | 52541 |
| 1740008100 | 12.85 | -0.22 | -1.68 | 12.97 | 13.1695 | 12.63 | 41555 |
| 1739921700 | 13.07 | -0.32 | -2.39 | 13.55 | 13.58 | 12.865 | 57161 |
| 1739576100 | 13.39 | 0.25 | 1.90 | 13.375 | 13.6 | 13.05 | 54906 |
| 1739489700 | 13.14 | 0.31 | 2.42 | 12.95 | 13.23 | 12.73 | 46529 |
| 1739403300 | 12.83 | 0.31 | 2.48 | 12.46 | 12.98 | 12.33 | 126052 |
| 1739316900 | 12.52 | -0.06 | -0.48 | 12.33 | 12.88 | 12.08 | 114855 |
| 1739230500 | 12.58 | -0.02 | -0.16 | 12.87 | 13 | 12.46 | 53196 |
| 1738971300 | 12.6 | -0.35 | -2.70 | 12.8 | 13.235 | 12.45 | 68139 |
| 1738884900 | 12.95 | -0.61 | -4.50 | 13.61 | 13.61 | 12.9 | 46835 |
| 1738798500 | 13.56 | 0.65 | 5.03 | 12.93 | 13.64 | 12.86 | 91682 |
| 1738712100 | 12.91 | 0.19 | 1.49 | 12.63 | 13.17 | 12.63 | 47506 |
| 1738625700 | 12.72 | -0.86 | -6.33 | 13.01 | 13.48 | 12.6 | 92877 |
| 1738366500 | 13.58 | 0.03 | 0.22 | 13.5 | 13.97 | 13.25 | 232610 |
| 1738280100 | 13.55 | 1.24 | 10.07 | 12.43 | 13.72 | 12.43 | 219062 |
| 1738193700 | 12.31 | 0.07 | 0.57 | 12.13 | 12.42 | 11.79 | 42439 |
| 1738107300 | 12.24 | -0.17 | -1.37 | 12.35 | 12.568 | 12 | 43430 |
| 1738020900 | 12.41 | -0.74 | -5.63 | 13.12 | 14.125 | 12 | 122800 |
| 1737761700 | 13.15 | -0.45 | -3.31 | 12.95 | 13.27 | 12.59 | 147574 |
| 1737675300 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1737588900 | 13.6 | -0.59 | -4.16 | 14.01 | 14.39 | 13.41 | 37861 |
| 1737502500 | 14.19 | 0.7 | 5.19 | 13.65 | 14.3668 | 13.4 | 79929 |
| 1737156900 | 13.49 | -0.05 | -0.37 | 13.55 | 13.8965 | 13.24 | 44261 |
| 1737070500 | 13.54 | 0.07 | 0.52 | 13.56 | 14.86 | 13.12 | 150710 |
| 1736984100 | 13.47 | 0.73 | 5.73 | 13.11 | 13.83 | 12.51 | 116876 |
| 1736897700 | 12.74 | -0.9 | -6.60 | 13.64 | 13.82 | 12.67 | 132259 |
| 1736811300 | 13.64 | -0.57 | -4.01 | 13.94 | 14.3285 | 13.62 | 79122 |
| 1736552100 | 14.21 | -0.77 | -5.14 | 14.29 | 14.9547 | 13.57 | 73942 |
| 1736379300 | 14.98 | -0.53 | -3.42 | 15.52 | 15.8 | 14.78 | 57721 |
| 1736292900 | 15.51 | -1.01 | -6.11 | 16.78 | 16.83 | 15.5 | 37191 |
| 1736206500 | 16.52 | 0.37 | 2.29 | 16.2 | 16.6 | 15.72 | 64030 |
| 1735947300 | 16.149999 | 0.9 | 5.90 | 15.31 | 16.41 | 14.89 | 68882 |
| 1735860900 | 15.25 | -0.15 | -0.97 | 15.33 | 15.485 | 15.02 | 91175 |
| 1735688100 | 15.4 | 0.26 | 1.72 | 15.26 | 15.51 | 15.04 | 42174 |
| 1735601700 | 15.14 | 0.13 | 0.87 | 15.27 | 15.84 | 14.805 | 62811 |
| 1735342500 | 15.01 | 0.07 | 0.47 | 15.13 | 15.13 | 14.6 | 39656 |
| 1735256100 | 14.94 | 0.45 | 3.11 | 14.41 | 14.9494 | 14.41 | 38061 |
| 1735077840 | 14.49 | 0.02 | 0.14 | 14.49 | 14.68 | 13.94 | 51611 |
| 1734996900 | 14.47 | -0.13 | -0.89 | 14.09 | 14.765 | 13.7862 | 54483 |
| 1734737700 | 14.6 | 0.72 | 5.19 | 13.65 | 14.72 | 13.51 | 257946 |
| 1734651300 | 13.88 | -0.21 | -1.49 | 14.03 | 14.35 | 13.58 | 72920 |
| 1734564900 | 14.09 | -0.46 | -3.16 | 14.4 | 15.24 | 13.7 | 115042 |
| 1734478500 | 14.55 | -0.01 | -0.07 | 14.48 | 14.81 | 14.185 | 72876 |
| 1734392100 | 14.56 | -0.06 | -0.41 | 14.62 | 14.71 | 14.44 | 40663 |
| 1734132900 | 14.62 | -0.13 | -0.88 | 14.89 | 14.89 | 14.5701 | 43730 |
| 1734046500 | 14.75 | -0.37 | -2.45 | 14.8 | 15.22 | 14.7 | 73899 |
| 1733960100 | 15.12 | 0.15 | 1.00 | 15.05 | 15.18 | 14.715 | 77118 |
| 1733873700 | 14.97 | 0.04 | 0.30 | 15 | 15.37 | 14.81 | 44827 |
| 1733787300 | 14.925 | -0.78 | -4.94 | 15.6 | 16 | 14.925 | 63070 |
| 1733528100 | 15.7 | 0.6 | 3.97 | 15.37 | 15.99 | 15.14 | 59950 |
| 1733441700 | 15.1 | 0 | 0.00 | 15.25 | 15.4674 | 14.77 | 81471 |
| 1733355300 | 15.1 | 0.1 | 0.67 | 15.1 | 15.37 | 14.53 | 158580 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
