Inhibrx Inc (INBX) Historical Stock Data
34.15 ↑0.14 (0.41%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INBX is down -0.12% a day on average. There have been 13 days where Inhibrx Inc closed green and 17 days where INBX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 34.35 | 34.15 | ↓$0.20 (-0.58%) | 33.87 | 34.45 | 246.60K |
2024-05-02 | 34.44 | 34.01 | ↓$0.43 (-1.25%) | 33.91 | 34.44 | 240.64K |
2024-05-01 | 34.22 | 34.30 | ↑$0.08 (0.23%) | 34.00 | 34.58 | 688.88K |
2024-04-30 | 34.06 | 34.04 | ↓$0.02 (-0.06%) | 34.00 | 34.47 | 200.34K |
2024-04-29 | 34.09 | 34.16 | ↑$0.07 (0.21%) | 33.99 | 34.58 | 239.22K |
2024-04-26 | 34.06 | 34.06 | ↑$0.00 (0.00%) | 33.73 | 34.15 | 200.37K |
2024-04-25 | 34.17 | 34.09 | ↓$0.08 (-0.23%) | 34.02 | 34.22 | 179.06K |
2024-04-24 | 34.31 | 34.38 | ↑$0.07 (0.20%) | 34.07 | 34.45 | 218.29K |
2024-04-23 | 34.10 | 34.13 | ↑$0.03 (0.09%) | 34.05 | 34.48 | 358.34K |
2024-04-22 | 34.00 | 34.10 | ↑$0.10 (0.29%) | 33.86 | 34.40 | 467.75K |
2024-04-19 | 34.40 | 34.32 | ↓$0.08 (-0.23%) | 34.22 | 34.60 | 253.76K |
2024-04-18 | 34.65 | 34.45 | ↓$0.20 (-0.58%) | 34.45 | 34.83 | 415.79K |
2024-04-17 | 34.84 | 34.61 | ↓$0.23 (-0.66%) | 34.58 | 34.84 | 416.49K |
2024-04-16 | 34.65 | 34.61 | ↓$0.04 (-0.12%) | 34.59 | 34.90 | 208.95K |
2024-04-15 | 34.98 | 34.74 | ↓$0.24 (-0.69%) | 34.66 | 35.02 | 214.57K |
2024-04-12 | 34.81 | 34.98 | ↑$0.17 (0.49%) | 34.77 | 35.08 | 326.43K |
2024-04-11 | 35.42 | 35.02 | ↓$0.40 (-1.13%) | 34.92 | 35.42 | 527.26K |
2024-04-10 | 34.66 | 34.97 | ↑$0.31 (0.89%) | 34.63 | 35.13 | 605.76K |
2024-04-09 | 34.85 | 34.93 | ↑$0.08 (0.23%) | 34.60 | 35.05 | 263.83K |
2024-04-08 | 35.05 | 34.70 | ↓$0.35 (-1.00%) | 34.50 | 35.09 | 1.51M |
2024-04-05 | 34.65 | 34.97 | ↑$0.32 (0.92%) | 34.60 | 35.04 | 217.15K |
2024-04-04 | 35.10 | 34.65 | ↓$0.45 (-1.28%) | 34.62 | 35.24 | 399.02K |
2024-04-03 | 34.53 | 35.08 | ↑$0.55 (1.59%) | 34.53 | 35.14 | 388.37K |
2024-04-02 | 34.78 | 34.85 | ↑$0.07 (0.20%) | 34.65 | 35.03 | 418.85K |
2024-04-01 | 34.96 | 34.87 | ↓$0.09 (-0.26%) | 34.86 | 35.24 | 321.91K |
2024-03-28 | 35.15 | 34.96 | ↓$0.19 (-0.54%) | 34.90 | 35.25 | 231.80K |
2024-03-27 | 35.17 | 35.15 | ↓$0.02 (-0.06%) | 35.00 | 35.25 | 346.33K |
2024-03-26 | 35.10 | 35.07 | ↓$0.03 (-0.09%) | 34.92 | 35.40 | 310.27K |
2024-03-25 | 34.94 | 34.94 | ↑$0.00 (0.00%) | 34.90 | 35.39 | 349.02K |
2024-03-22 | 35.00 | 34.89 | ↓$0.11 (-0.31%) | 34.89 | 35.11 | 323.99K |
Create an account or log in to view more rows.
$INBX I'll say it again slowwwllyyyy! Better stocks to short by far
$INBX I blocked some bears and I liked it!
$INBX gets me every time lol
$INBX Green by EOD guarentee
$INBX Like if the Hedgies are fucked
$INBX taking off soon
$INBX bear trap
$INBX bear trap
$INBX this will breakout Monday
$INBX Green today if ya buy