Inhibrx Biosciences Inc (NQ: INBX )

15.80 -0.23 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 16.25 16.49 15.65 15.80 38,936 -0.23(-1.43%)
Oct 31, 2024 16.32 16.34 16.00 16.03 35,220 -0.26(-1.60%)
Oct 30, 2024 16.14 16.43 16.02 16.29 49,429 +0.19(+1.18%)
Oct 29, 2024 16.00 16.43 15.94 16.10 37,032 +0.10(+0.63%)
Oct 28, 2024 15.64 16.30 15.64 16.00 46,620 +0.63(+4.10%)
Oct 25, 2024 15.57 15.79 15.34 15.37 26,632 +0.00(+0.00%)
Oct 24, 2024 15.71 15.89 15.30 15.37 21,316 -0.39(-2.47%)
Oct 23, 2024 15.66 15.87 15.32 15.76 33,577 -0.04(-0.25%)
Oct 22, 2024 15.50 16.00 15.31 15.80 28,290 +0.30(+1.94%)
Oct 21, 2024 15.84 15.93 15.50 15.50 20,253 -0.50(-3.12%)
Oct 18, 2024 16.21 16.25 15.82 16.00 38,327 -0.17(-1.05%)
Oct 17, 2024 16.12 17.02 15.85 16.17 83,152 +0.12(+0.75%)
Oct 16, 2024 16.02 16.13 15.63 16.05 91,407 +0.31(+1.97%)
Oct 15, 2024 15.55 16.20 15.46 15.74 71,108 +0.24(+1.55%)
Oct 14, 2024 15.65 15.80 15.49 15.50 51,827 -0.14(-0.90%)
Oct 11, 2024 15.50 15.64 15.31 15.64 83,718 +0.06(+0.39%)
Oct 10, 2024 15.66 15.77 15.37 15.58 83,925 -0.09(-0.57%)
Oct 09, 2024 16.00 16.20 15.45 15.67 106,679 -0.32(-2.00%)
Oct 08, 2024 15.56 16.35 15.50 15.99 176,627 +0.72(+4.72%)
Oct 07, 2024 14.77 15.48 14.71 15.27 66,592 +0.51(+3.46%)
Oct 04, 2024 15.06 15.06 14.67 14.76 53,308 -0.12(-0.81%)
Oct 03, 2024 15.28 15.29 14.80 14.88 87,045 -0.52(-3.38%)
Oct 02, 2024 15.45 15.91 15.36 15.40 94,780 -0.05(-0.32%)
Oct 01, 2024 15.56 15.66 15.11 15.45 175,396 -0.21(-1.34%)
Sep 30, 2024 15.55 16.01 15.42 15.66 105,381 +0.14(+0.90%)
Sep 27, 2024 15.33 16.09 15.16 15.52 55,395 +0.19(+1.24%)
Sep 26, 2024 15.57 15.88 15.31 15.33 83,863 -0.09(-0.58%)
Sep 25, 2024 15.59 15.59 15.15 15.42 135,451 -0.08(-0.52%)
Sep 24, 2024 15.63 15.90 15.42 15.50 104,163 -0.17(-1.08%)
Sep 23, 2024 16.34 16.50 15.62 15.67 119,772 -0.61(-3.75%)
Sep 20, 2024 17.39 17.39 16.23 16.28 302,024 -1.21(-6.92%)
Sep 19, 2024 17.22 17.60 16.77 17.49 56,246 +0.50(+2.94%)
Sep 18, 2024 17.13 17.48 16.99 16.99 72,151 -0.23(-1.34%)
Sep 17, 2024 17.66 17.79 17.09 17.22 83,776 -0.21(-1.20%)
Sep 16, 2024 16.43 17.74 16.35 17.43 187,199 +1.02(+6.22%)
Sep 13, 2024 15.36 16.57 15.24 16.41 166,989 +1.33(+8.82%)
Sep 12, 2024 14.96 15.35 14.51 15.08 173,744 +0.08(+0.53%)
Sep 11, 2024 15.50 15.63 14.98 15.00 110,339 -0.18(-1.19%)
Sep 10, 2024 15.18 15.29 15.00 15.18 72,666 -0.02(-0.13%)
Sep 09, 2024 15.24 15.73 15.01 15.20 126,369 +0.14(+0.93%)
Sep 06, 2024 16.09 16.34 15.05 15.06 119,281 -0.98(-6.11%)
Sep 05, 2024 15.98 16.09 15.67 16.04 78,045 +0.00(+0.00%)
Sep 04, 2024 16.17 16.30 15.55 16.04 117,539 +0.09(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.