Inhibrx Biosciences Inc (NQ: INBX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	14.03	14.05	13.52	13.62	99,447	-0.21(-1.52%)
Nov 15, 2024	14.33	14.77	12.25	13.83	178,264	-0.50(-3.49%)
Nov 14, 2024	15.38	15.47	14.17	14.33	112,449	-1.12(-7.25%)
Nov 13, 2024	16.71	17.05	15.43	15.45	40,125	-1.13(-6.82%)
Nov 12, 2024	16.03	17.41	15.86	16.58	130,795	+0.58(+3.62%)
Nov 11, 2024	16.32	16.60	15.97	16.00	56,061	-0.21(-1.30%)
Nov 08, 2024	16.15	16.63	15.97	16.21	79,016	-0.05(-0.31%)
Nov 07, 2024	16.16	16.68	16.16	16.26	68,569	+0.21(+1.31%)
Nov 06, 2024	16.79	16.79	15.58	16.05	94,990	+0.34(+2.16%)
Nov 05, 2024	15.61	15.71	15.24	15.71	33,984	+0.16(+1.03%)
Nov 04, 2024	15.66	15.85	15.41	15.55	28,638	-0.25(-1.58%)
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.