Inhibrx Inc (INBX) Historical Stock Data
34.38 ↑0.25 (0.73%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INBX is down -0.07% a day on average. There have been 14 days where Inhibrx Inc closed green and 16 days where INBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 35.00 | 34.97 | ↓$0.03 (-0.09%) | 34.90 | 35.25 | 520.91K |
| 2024-03-20 | 34.97 | 35.00 | ↑$0.03 (0.09%) | 34.89 | 35.20 | 338.17K |
| 2024-03-19 | 34.92 | 34.99 | ↑$0.07 (0.20%) | 34.92 | 35.34 | 261.46K |
| 2024-03-18 | 35.00 | 34.94 | ↓$0.06 (-0.17%) | 34.90 | 35.22 | 539.71K |
| 2024-03-15 | 34.84 | 35.00 | ↑$0.16 (0.46%) | 34.84 | 35.18 | 1.62M |
| 2024-03-14 | 35.30 | 34.99 | ↓$0.31 (-0.88%) | 34.90 | 35.40 | 513.51K |
| 2024-03-13 | 35.25 | 35.35 | ↑$0.10 (0.28%) | 35.20 | 35.50 | 596.96K |
Create an account or log in to view more rows.
$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
$INBX Buying more