MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
INBX — Inhibrx Biosciences, Inc. Common Stock
NasdaqInhibrx Biosciences, Inc. Common Stock
$96.99
-0.94(-0.96%)
- O
- 99.30
- H
- 100.13
- L
- 96.07
- V
- 201.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$96.99
Period Return+717.1%
Period High$155.29
Period Low$10.84
Avg Daily Volume267.9K
Total Trading Days365
INBX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $99.30 | $100.13 | $96.07 | $96.99 | $-0.94 | -0.96% | 201,443 | $97.47 | $96.07 $100.13 |
| Oct 1, 2026 | $100.71 | $102.16 | $97.58 | $97.93 | $-2.15 | -2.15% | 216,611 | $99.40 | $97.58 $102.16 |
| Sep 30, 2026 | $105.67 | $106.94 | $100.08 | $100.08 | $-4.75 | -4.53% | 389,480 | $102.07 | $100.08 $106.94 |
| Sep 29, 2026 | $105.31 | $107.90 | $102.51 | $104.83 | +$3.12 | +3.07% | 240,936 | $104.77 | $102.51 $107.90 |
| Sep 28, 2026 | $98.69 | $104.55 | $98.51 | $101.71 | +$2.10 | +2.11% | 188,883 | $102.06 | $98.51 $104.55 |
| Sep 25, 2026 | $101.29 | $101.29 | $98.09 | $99.61 | $-0.79 | -0.79% | 158,659 | $99.57 | $98.09 $101.29 |
| Sep 24, 2026 | $102.38 | $104.49 | $99.53 | $100.40 | +$0.07 | +0.07% | 285,795 | $101.25 | $99.53 $104.49 |
| Sep 23, 2026 | $110.12 | $110.88 | $98.56 | $100.33 | $-10.34 | -9.34% | 375,303 | $102.29 | $98.56 $110.88 |
| Sep 22, 2026 | $112.45 | $117.14 | $109.05 | $110.67 | $-1.37 | -1.22% | 292,151 | $112.82 | $109.05 $117.14 |
| Sep 21, 2026 | $112.69 | $113.19 | $108.95 | $112.04 | +$2.69 | +2.46% | 249,134 | $111.38 | $108.95 $113.19 |
| Sep 18, 2026 | $106.45 | $110.41 | $105.04 | $109.35 | +$4.62 | +4.41% | 483,377 | $108.65 | $105.04 $110.41 |
| Sep 17, 2026 | $103.73 | $108.00 | $103.73 | $104.73 | +$2.96 | +2.91% | 217,279 | $105.51 | $103.73 $108.00 |
| Sep 16, 2026 | $105.61 | $106.44 | $99.06 | $101.77 | $-3.84 | -3.64% | 363,492 | $102.08 | $99.06 $106.44 |
| Sep 15, 2026 | $109.44 | $109.44 | $104.85 | $105.61 | $-4.86 | -4.40% | 251,414 | $105.91 | $104.85 $109.44 |
| Sep 14, 2026 | $109.10 | $111.44 | $104.90 | $110.47 | +$1.20 | +1.10% | 239,978 | $108.64 | $104.90 $111.44 |
| Sep 11, 2026 | $113.00 | $115.11 | $108.93 | $109.27 | $-2.15 | -1.93% | 211,017 | $110.98 | $108.93 $115.11 |
| Sep 10, 2026 | $109.23 | $113.95 | $107.22 | $111.42 | $-1.44 | -1.28% | 313,889 | $110.80 | $107.22 $113.95 |
| Sep 9, 2026 | $117.38 | $128.54 | $112.03 | $112.86 | $-1.48 | -1.29% | 677,825 | $119.67 | $112.03 $128.54 |
| Sep 8, 2026 | $117.22 | $120.18 | $94.00 | $114.34 | $-6.83 | -5.64% | 1,676,539 | $109.61 | $94.00 $120.18 |
| Sep 4, 2026 | $121.04 | $124.19 | $120.48 | $121.17 | $-1.09 | -0.89% | 196,513 | $122.22 | $120.48 $124.19 |
| Sep 3, 2026 | $125.20 | $126.00 | $120.17 | $122.26 | $-2.71 | -2.17% | 151,714 | $123.21 | $120.17 $126.00 |
| Sep 2, 2026 | $125.61 | $127.75 | $121.25 | $124.97 | +$0.31 | +0.25% | 189,885 | $124.62 | $121.25 $127.75 |
| Sep 1, 2026 | $124.98 | $129.88 | $120.62 | $124.66 | $-2.04 | -1.61% | 275,907 | $123.13 | $120.62 $129.88 |
| Aug 31, 2026 | $123.39 | $128.87 | $121.59 | $126.70 | +$3.29 | +2.67% | 389,063 | $124.86 | $121.59 $128.87 |
| Aug 28, 2026 | $123.80 | $126.04 | $119.38 | $123.41 | $-0.52 | -0.42% | 241,483 | $122.89 | $119.38 $126.04 |
| Aug 27, 2026 | $124.27 | $127.34 | $122.36 | $123.93 | $-1.41 | -1.12% | 310,883 | $124.57 | $122.36 $127.34 |
| Aug 26, 2026 | $123.00 | $131.01 | $119.44 | $125.34 | +$2.62 | +2.13% | 302,858 | $125.82 | $119.44 $131.01 |
| Aug 25, 2026 | $105.50 | $126.50 | $104.71 | $122.72 | +$17.78 | +16.94% | 510,619 | $117.69 | $104.71 $126.50 |
| Aug 24, 2026 | $105.00 | $105.14 | $94.20 | $104.94 | +$1.31 | +1.26% | 373,620 | $100.24 | $94.20 $105.14 |
| Aug 21, 2026 | $100.76 | $105.65 | $99.05 | $103.63 | +$4.48 | +4.52% | 220,745 | $102.91 | $99.05 $105.65 |