UK markets closed

Inhibrx, Inc. (INBX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
34.69+0.25 (+0.73%)
At close: 04:00PM EDT
34.40 -0.29 (-0.84%)
After hours: 04:02PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202434.3034.7534.3034.6934.69523,312
08 May 202434.1034.4834.1034.4434.44371,400
07 May 202434.3034.4634.2034.3934.39181,600
06 May 202434.1834.3634.1034.3034.30342,600
03 May 202434.3534.4533.8734.1534.15246,600
02 May 202434.4434.4433.9134.0134.01240,600
01 May 202434.2234.5834.0034.3034.30688,900
30 Apr 202434.0634.4734.0034.0434.04200,300
29 Apr 202434.0934.5833.9934.1634.16239,200
26 Apr 202434.0634.1533.7234.0634.06200,400
25 Apr 202434.1734.2234.0234.0934.09179,100
24 Apr 202434.3134.4534.0734.3834.38218,300
23 Apr 202434.1034.4734.0534.1334.13358,300
22 Apr 202434.0034.4033.8634.1034.10467,800
19 Apr 202434.4034.6034.2234.3234.32216,400
18 Apr 202434.6534.8334.4534.4534.45415,800
17 Apr 202434.8434.8434.5834.6134.61416,500
16 Apr 202434.6534.9034.5934.6134.61209,000
15 Apr 202434.9835.0234.6634.7434.74214,600
12 Apr 202434.8135.0834.7734.9834.98326,400
11 Apr 202435.4235.4234.9235.0235.02527,300
10 Apr 202434.6635.1334.6334.9734.97605,800
09 Apr 202434.8535.0534.6034.9334.93263,800
08 Apr 202435.0535.0934.5034.7034.701,512,600
05 Apr 202434.6535.0434.6034.9734.97217,100
04 Apr 202435.1035.2434.6234.6534.65399,000
03 Apr 202434.5335.1434.5335.0835.08388,400
02 Apr 202434.7835.0334.6534.8534.85418,900
01 Apr 202434.9635.2434.8634.8734.87321,900
28 Mar 202435.1535.2534.9034.9634.96231,800
27 Mar 202435.1735.2535.0035.1535.15346,300
26 Mar 202435.1035.4034.9235.0735.07310,300
25 Mar 202434.9435.3934.9034.9434.94349,000
22 Mar 202435.0035.1134.8934.8934.89324,000
21 Mar 202435.0035.2534.9034.9734.97520,900
20 Mar 202434.9735.2034.8935.0035.00338,200
19 Mar 202434.9235.3434.9234.9934.99261,500
18 Mar 202435.0035.2234.9034.9434.94539,700
15 Mar 202434.8435.1834.8435.0035.001,624,000
14 Mar 202435.3035.4034.9034.9934.99513,500
13 Mar 202435.2535.5035.1935.3535.35597,000
12 Mar 202435.2535.3335.0035.2435.24412,700
11 Mar 202435.5035.6535.1635.1635.16280,000
08 Mar 202435.7535.8035.3635.5435.54582,600
07 Mar 202435.9035.9035.6535.7735.77398,300
06 Mar 202435.6836.0035.6035.7135.71749,500
05 Mar 202435.6235.8535.0835.5835.58758,700
04 Mar 202435.4635.7034.2535.6435.642,333,800
01 Mar 202436.6337.1036.4036.4536.45341,700
29 Feb 202436.9737.4536.5036.6336.63816,000
28 Feb 202439.2239.2736.1737.0037.001,264,600
27 Feb 202438.7839.7938.3339.5639.56502,600
26 Feb 202438.2138.9937.9038.6938.69228,300
23 Feb 202438.0538.5638.0038.2838.28441,700
22 Feb 202438.1738.8138.1138.3338.33229,400
21 Feb 202437.8738.5037.8338.2838.28174,200
20 Feb 202437.5138.1037.4038.0638.06307,400
16 Feb 202437.8038.1937.5837.6837.68154,400
15 Feb 202437.7838.5837.6037.9937.99397,200
14 Feb 202437.7137.8937.3537.5737.57225,500
13 Feb 202437.0637.4937.0537.2537.25375,200
12 Feb 202437.6838.0037.0737.8737.87364,800
09 Feb 202437.2338.0037.0037.4037.40352,200
08 Feb 202437.7538.1737.0537.2637.26740,200
07 Feb 202438.7138.9537.6237.7537.75368,900
06 Feb 202438.3538.7137.9438.6038.60255,500
05 Feb 202437.0038.3936.8838.3938.39417,700
02 Feb 202437.6838.1137.2737.2737.27252,200
01 Feb 202438.7239.0037.7037.9737.97620,700
31 Jan 202438.6138.8338.1238.5338.53511,200
30 Jan 202437.7138.7837.4138.7538.75706,900
29 Jan 202437.5838.1137.2138.0038.00681,800
26 Jan 202437.6538.3437.5437.6037.60632,300
25 Jan 202436.3037.6136.2037.5037.502,438,200
24 Jan 202436.9536.9836.2536.2536.251,097,800
23 Jan 202435.5037.1834.9536.3036.3011,360,300
22 Jan 202434.0335.0032.8033.3333.33340,900
19 Jan 202433.0735.2432.4233.7633.76737,900
18 Jan 202433.4333.4532.0432.7632.76452,600
17 Jan 202434.4334.5532.1833.3233.32583,700
16 Jan 202434.0935.1433.3635.0035.00278,100
12 Jan 202437.3038.3934.4434.9034.90669,800
11 Jan 202436.2737.0735.0037.0037.00380,500
10 Jan 202436.1837.1035.7336.9236.92378,900
09 Jan 202435.4936.8535.1036.3036.30279,400
08 Jan 202435.0936.3532.0436.3536.35933,900
05 Jan 202436.3336.6934.7135.4835.48935,100
04 Jan 202438.4139.4036.5637.0337.03914,300
03 Jan 202438.3738.6236.6538.2538.25588,800
02 Jan 202437.1538.8836.1838.0438.04941,900
29 Dec 202334.8339.5033.9538.0038.001,448,400
28 Dec 202334.3935.0033.5034.9434.94540,100
27 Dec 202333.6734.5033.2034.4534.45524,900
26 Dec 202331.5034.5631.5033.6033.60509,600
22 Dec 202330.2832.4129.9931.2731.27330,000
21 Dec 202329.7530.5329.0929.8829.88334,700
20 Dec 202329.7729.9028.5129.0429.04485,100
19 Dec 202328.0030.2827.7529.9929.99679,800
18 Dec 202328.0728.8527.5627.8927.89283,500
15 Dec 202327.8328.7127.5528.1328.13756,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...