Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inhibrx Inc (NQ: INBX )

34.70 +0.21 (+0.61%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 26.71 27.80 26.17 27.52 277,845 +0.74(+2.76%)
Jun 29, 2021 26.46 27.02 25.84 26.78 103,271 +0.73(+2.80%)
Jun 28, 2021 25.79 26.99 25.37 26.05 258,047 +0.22(+0.85%)
Jun 25, 2021 26.57 26.57 25.04 25.83 2,457,807 -0.24(-0.92%)
Jun 24, 2021 26.75 28.80 25.67 26.07 226,239 -0.68(-2.54%)
Jun 23, 2021 25.08 27.34 24.45 26.75 463,339 +1.68(+6.70%)
Jun 22, 2021 26.89 26.89 24.76 25.07 184,657 -1.26(-4.79%)
Jun 21, 2021 26.27 26.77 25.23 26.33 163,431 -0.24(-0.90%)
Jun 18, 2021 25.08 26.75 24.36 26.57 187,054 +0.69(+2.67%)
Jun 17, 2021 25.02 26.93 24.29 25.88 168,901 +1.11(+4.48%)
Jun 16, 2021 25.82 26.43 23.75 24.77 434,338 -1.18(-4.55%)
Jun 15, 2021 24.32 26.94 24.00 25.95 369,123 +1.51(+6.18%)
Jun 14, 2021 24.65 25.60 24.25 24.44 547,965 +0.04(+0.16%)
Jun 11, 2021 25.05 25.87 24.15 24.40 618,466 +0.77(+3.26%)
Jun 10, 2021 24.53 24.78 23.08 23.63 99,672 -0.66(-2.72%)
Jun 09, 2021 24.29 24.99 23.90 24.29 95,104 +0.06(+0.25%)
Jun 08, 2021 24.83 24.83 23.24 24.23 151,001 -0.55(-2.22%)
Jun 07, 2021 21.98 25.20 21.35 24.78 251,220 +2.91(+13.31%)
Jun 04, 2021 21.04 22.25 20.55 21.87 123,454 +0.79(+3.75%)
Jun 03, 2021 19.50 22.05 19.50 21.08 151,765 +1.63(+8.38%)
Jun 02, 2021 22.21 22.40 18.63 19.45 341,838 -2.65(-11.99%)
Jun 01, 2021 21.47 22.37 20.07 22.10 115,370 +0.94(+4.44%)
May 28, 2021 22.04 22.90 20.17 21.16 131,252 -0.91(-4.12%)
May 27, 2021 19.78 22.07 19.29 22.07 934,303 +2.29(+11.58%)
May 26, 2021 18.65 20.41 18.65 19.78 105,854 +1.17(+6.29%)
May 25, 2021 18.91 19.91 18.03 18.61 156,120 -0.57(-2.97%)
May 24, 2021 16.84 19.90 16.74 19.18 221,166 +2.41(+14.37%)
May 21, 2021 16.86 17.03 16.60 16.77 25,879 +0.10(+0.60%)
May 20, 2021 16.52 16.97 16.02 16.67 25,737 +0.29(+1.77%)
May 19, 2021 16.67 17.48 16.10 16.38 64,846 -0.95(-5.48%)
May 18, 2021 17.30 17.93 16.50 17.33 53,101 +0.36(+2.12%)
May 17, 2021 16.49 17.63 16.38 16.97 32,722 +0.26(+1.56%)
May 14, 2021 16.95 17.98 16.13 16.71 44,819 -0.11(-0.65%)
May 13, 2021 16.33 16.98 15.30 16.82 79,765 +0.71(+4.41%)
May 12, 2021 15.80 16.76 15.70 16.11 63,161 +0.07(+0.44%)
May 11, 2021 14.48 16.45 14.27 16.04 71,706 +1.23(+8.31%)
May 10, 2021 15.74 16.03 14.53 14.81 102,142 -0.98(-6.21%)
May 07, 2021 16.97 17.36 15.44 15.79 128,203 -1.03(-6.12%)
May 06, 2021 14.78 16.99 14.43 16.82 126,135 +2.13(+14.50%)
May 05, 2021 17.01 17.01 14.50 14.69 214,262 -1.78(-10.81%)
May 04, 2021 19.91 19.91 16.25 16.47 198,558 -3.68(-18.26%)
May 03, 2021 21.25 22.70 19.78 20.15 104,259 -1.18(-5.53%)
Apr 30, 2021 19.12 21.73 19.12 21.33 100,000 +1.70(+8.66%)
Apr 29, 2021 18.50 20.39 18.03 19.63 73,820 +1.32(+7.21%)
Apr 28, 2021 18.45 19.02 17.89 18.31 49,937 -0.03(-0.16%)
Apr 27, 2021 18.34 19.01 18.00 18.34 81,599 +0.08(+0.44%)
Apr 26, 2021 19.41 19.70 17.46 18.26 89,807 -0.72(-3.79%)
Apr 23, 2021 20.63 20.63 18.70 18.98 50,700 -1.35(-6.64%)
Apr 22, 2021 19.61 20.96 18.70 20.33 89,684 +0.81(+4.15%)
Apr 21, 2021 18.14 19.58 17.83 19.52 63,381 +1.26(+6.90%)
Apr 20, 2021 18.36 18.42 17.13 18.26 88,832 -0.22(-1.19%)
Apr 19, 2021 18.05 19.23 17.51 18.48 68,762 +0.45(+2.50%)
Apr 16, 2021 20.71 20.90 17.91 18.03 128,500 -2.95(-14.06%)
Apr 15, 2021 21.02 22.34 20.62 20.98 163,959 +0.16(+0.77%)
Apr 14, 2021 22.26 23.15 20.70 20.82 52,429 -1.45(-6.51%)
Apr 13, 2021 19.91 22.88 19.91 22.27 146,695 +2.42(+12.19%)
Apr 12, 2021 20.53 21.10 19.52 19.85 124,217 -0.65(-3.17%)
Apr 09, 2021 20.60 21.33 20.15 20.50 89,300 -0.09(-0.44%)
Apr 08, 2021 21.30 21.85 20.42 20.59 69,714 -0.41(-1.95%)
Apr 07, 2021 21.35 21.57 20.32 21.00 45,809 -0.38(-1.78%)
Apr 06, 2021 21.18 21.77 20.86 21.38 50,930 +0.00(+0.00%)
Apr 05, 2021 20.81 21.47 20.01 21.38 63,990 +0.88(+4.29%)
Apr 01, 2021 20.25 20.66 19.46 20.50 164,700 +0.43(+2.14%)
Mar 31, 2021 17.16 20.27 17.03 20.07 204,655 +3.14(+18.55%)
Mar 30, 2021 16.58 17.27 15.73 16.93 97,137 +0.66(+4.06%)
Mar 29, 2021 18.00 18.00 15.91 16.27 163,547 -1.79(-9.91%)
Mar 26, 2021 18.65 18.81 17.45 18.06 75,300 -0.56(-3.01%)
Mar 25, 2021 18.18 19.38 18.00 18.62 109,308 +0.54(+2.99%)
Mar 24, 2021 20.53 21.09 17.60 18.08 190,047 -3.20(-15.04%)
Mar 23, 2021 20.86 21.77 20.62 21.28 92,745 +0.20(+0.95%)
Mar 22, 2021 22.28 22.94 20.50 21.08 98,607 -1.08(-4.87%)
Mar 19, 2021 21.32 22.74 20.82 22.16 108,400 +1.11(+5.27%)
Mar 18, 2021 23.46 23.46 20.85 21.05 68,563 -2.50(-10.62%)
Mar 17, 2021 24.50 24.50 22.06 23.55 127,769 -1.27(-5.12%)
Mar 16, 2021 21.67 24.89 21.02 24.82 159,075 +3.12(+14.38%)
Mar 15, 2021 23.39 23.40 20.35 21.70 217,045 -1.81(-7.70%)
Mar 12, 2021 24.05 24.92 23.47 23.51 51,500 -1.60(-6.37%)
Mar 11, 2021 24.76 25.46 23.50 25.11 80,193 +1.86(+8.00%)
Mar 10, 2021 25.03 25.03 22.56 23.25 52,386 -0.28(-1.19%)
Mar 09, 2021 22.94 24.37 21.74 23.53 111,862 +1.36(+6.13%)
Mar 08, 2021 26.45 27.49 21.64 22.17 128,518 -4.22(-15.99%)
Mar 05, 2021 26.94 27.21 24.76 26.39 76,700 -0.17(-0.64%)
Mar 04, 2021 29.05 29.10 25.14 26.56 93,373 -2.63(-9.01%)
Mar 03, 2021 30.99 30.99 28.55 29.19 206,816 -0.56(-1.88%)
Mar 02, 2021 29.32 31.42 28.15 29.75 180,461 +0.86(+2.98%)
Mar 01, 2021 25.64 28.90 24.94 28.89 141,867 +3.47(+13.65%)
Feb 26, 2021 27.54 27.99 24.69 25.42 270,500 -1.38(-5.15%)
Feb 25, 2021 28.94 30.45 25.20 26.80 258,063 -0.75(-2.72%)
Feb 24, 2021 26.73 28.67 24.23 27.55 535,934 +1.32(+5.03%)
Feb 23, 2021 25.19 27.09 24.60 26.23 80,497 -1.12(-4.10%)
Feb 22, 2021 26.20 27.99 25.80 27.35 185,411 +0.62(+2.32%)
Feb 19, 2021 26.46 27.66 25.72 26.73 318,800 +0.35(+1.33%)
Feb 18, 2021 26.61 28.00 24.90 26.38 396,852 +0.17(+0.65%)
Feb 17, 2021 24.20 27.89 23.90 26.21 1,300,594 +2.69(+11.44%)
Feb 16, 2021 32.50 32.72 22.14 23.52 1,076,413 -9.97(-29.77%)
Feb 12, 2021 38.99 38.99 32.81 33.49 70,500 -3.51(-9.49%)
Feb 11, 2021 35.46 37.56 35.46 37.00 44,475 +1.53(+4.31%)
Feb 10, 2021 39.93 40.80 35.16 35.47 57,069 -4.53(-11.33%)
Feb 09, 2021 41.47 43.50 39.70 40.00 60,564 -1.26(-3.05%)
Feb 08, 2021 37.49 41.74 34.75 41.26 51,133 +2.24(+5.74%)
Feb 05, 2021 39.14 41.17 37.67 39.02 61,800 +0.23(+0.59%)
Feb 04, 2021 38.58 39.26 37.61 38.79 25,166 -0.02(-0.05%)
Feb 03, 2021 40.00 40.10 36.85 38.81 60,034 +0.83(+2.19%)
Feb 02, 2021 35.98 39.50 34.64 37.98 101,267 +3.96(+11.64%)
Feb 01, 2021 32.50 35.00 31.76 34.02 34,327 +2.32(+7.32%)
Jan 29, 2021 32.17 32.69 31.29 31.70 36,700 -0.98(-3.00%)
Jan 28, 2021 31.32 35.98 31.12 32.68 32,185 +2.33(+7.68%)
Jan 27, 2021 33.40 36.40 30.22 30.35 80,348 -3.71(-10.89%)
Jan 26, 2021 33.34 36.32 33.34 34.06 51,807 +1.60(+4.93%)
Jan 25, 2021 36.42 36.66 32.31 32.46 117,294 -3.96(-10.87%)
Jan 22, 2021 35.65 37.34 34.76 36.42 41,900 +1.29(+3.67%)
Jan 21, 2021 34.90 36.38 33.47 35.13 43,745 -0.08(-0.23%)
Jan 20, 2021 38.93 40.00 34.19 35.21 56,976 -2.91(-7.63%)
Jan 19, 2021 34.71 38.22 34.15 38.12 45,741 +4.49(+13.35%)
Jan 15, 2021 35.71 36.91 33.00 33.63 70,700 -2.37(-6.58%)
Jan 14, 2021 40.00 40.00 34.63 36.00 60,483 -2.77(-7.14%)
Jan 13, 2021 36.94 39.99 35.00 38.77 99,538 +4.51(+13.16%)
Jan 12, 2021 33.25 35.35 33.01 34.26 52,764 +1.01(+3.04%)
Jan 11, 2021 34.26 35.00 32.52 33.25 66,886 -0.90(-2.64%)
Jan 08, 2021 34.49 34.97 32.08 34.15 74,700 -0.37(-1.07%)
Jan 07, 2021 34.69 34.81 32.45 34.52 57,929 -0.43(-1.23%)
Jan 06, 2021 30.47 36.69 30.47 34.95 324,326 +4.71(+15.58%)
Jan 05, 2021 31.14 32.16 28.15 30.24 117,255 -1.02(-3.26%)
Jan 04, 2021 33.07 35.29 30.27 31.26 221,849 -1.71(-5.19%)
Dec 31, 2020 32.97 32.97 32.97 96,443 -0.18(-0.54%)
Dec 30, 2020 36.01 36.35 32.39 33.15 96,443 -3.23(-8.88%)
Dec 29, 2020 41.75 41.75 35.67 36.38 107,117 -5.38(-12.88%)
Dec 28, 2020 44.00 44.00 41.20 41.76 87,648 -2.54(-5.73%)
Dec 24, 2020 45.88 47.66 43.14 44.30 52,000 -1.83(-3.97%)
Dec 23, 2020 47.22 47.92 42.64 46.13 139,254 -1.30(-2.74%)
Dec 22, 2020 46.29 48.19 45.53 47.43 259,461 +1.14(+2.46%)
Dec 21, 2020 46.81 49.52 41.19 46.29 213,402 -1.04(-2.20%)
Dec 18, 2020 50.70 50.97 46.11 47.33 1,326,800 -2.67(-5.34%)
Dec 17, 2020 44.89 50.53 44.89 50.00 176,493 +5.84(+13.22%)
Dec 16, 2020 41.00 44.43 40.19 44.16 114,609 +3.17(+7.73%)
Dec 15, 2020 41.38 43.97 38.96 40.99 125,624 -0.37(-0.89%)
Dec 14, 2020 38.37 41.72 36.46 41.36 159,343 +2.99(+7.79%)
Dec 11, 2020 37.60 41.56 37.09 38.37 119,600 +0.95(+2.54%)
Dec 10, 2020 34.04 38.95 32.89 37.42 100,358 +3.19(+9.32%)
Dec 09, 2020 34.48 35.64 32.17 34.23 62,133 -0.21(-0.61%)
Dec 08, 2020 35.70 36.05 33.20 34.44 34,754 -0.95(-2.68%)
Dec 07, 2020 36.97 36.97 32.52 35.39 114,661 -1.07(-2.93%)
Dec 04, 2020 35.62 36.95 30.56 36.46 117,800 +1.49(+4.26%)
Dec 03, 2020 33.26 35.72 32.41 34.97 51,591 +1.96(+5.94%)
Dec 02, 2020 33.16 34.88 32.60 33.01 151,281 +0.33(+1.01%)
Dec 01, 2020 27.41 32.88 27.00 32.68 77,608 +5.16(+18.75%)
Nov 30, 2020 29.52 29.52 26.33 27.52 161,531 -1.28(-4.44%)
Nov 27, 2020 26.28 28.99 25.01 28.80 50,500 +2.53(+9.63%)
Nov 25, 2020 24.25 26.41 24.25 26.27 34,300 +1.93(+7.93%)
Nov 24, 2020 26.02 26.75 24.11 24.34 33,888 -1.82(-6.96%)
Nov 23, 2020 25.39 26.75 24.89 26.16 43,421 +1.06(+4.22%)
Nov 20, 2020 24.06 25.88 24.06 25.10 38,000 +1.46(+6.18%)
Nov 19, 2020 23.24 24.99 22.98 23.64 40,139 +0.66(+2.87%)
Nov 18, 2020 20.94 23.25 20.21 22.98 80,769 +2.33(+11.28%)
Nov 17, 2020 18.88 20.96 18.85 20.65 61,545 +1.99(+10.66%)
Nov 16, 2020 19.91 20.10 18.15 18.66 61,048 -1.39(-6.93%)
Nov 13, 2020 19.87 20.25 19.79 20.05 44,000 +0.52(+2.66%)
Nov 12, 2020 19.50 19.80 18.80 19.53 59,482 +0.33(+1.72%)
Nov 11, 2020 18.73 19.20 18.48 19.20 28,680 +0.81(+4.40%)
Nov 10, 2020 18.74 19.18 18.14 18.39 14,550 -0.57(-3.01%)
Nov 09, 2020 19.06 19.20 18.10 18.96 61,813 -0.07(-0.37%)
Nov 06, 2020 19.69 19.69 18.06 19.03 31,900 -0.53(-2.71%)
Nov 05, 2020 19.35 19.90 18.14 19.56 37,640 +0.07(+0.36%)
Nov 04, 2020 17.56 19.50 17.56 19.49 72,527 +2.13(+12.27%)
Nov 03, 2020 15.98 17.47 15.98 17.36 119,131 +1.40(+8.77%)
Nov 02, 2020 17.45 17.70 15.20 15.96 100,821 -1.08(-6.34%)
Oct 30, 2020 17.08 17.82 16.80 17.04 87,700 -0.06(-0.35%)
Oct 29, 2020 19.06 19.72 16.90 17.10 163,956 -1.90(-10.00%)
Oct 28, 2020 21.69 21.69 18.97 19.00 57,839 -2.87(-13.12%)
Oct 27, 2020 20.57 21.88 19.48 21.87 58,935 +1.58(+7.79%)
Oct 26, 2020 19.07 20.41 18.75 20.29 21,126 +1.15(+6.01%)
Oct 23, 2020 18.99 19.69 18.05 19.14 39,700 +0.25(+1.32%)
Oct 22, 2020 18.52 18.89 18.00 18.89 19,478 +0.42(+2.27%)
Oct 21, 2020 18.01 18.70 18.01 18.47 32,500 +0.01(+0.05%)
Oct 20, 2020 17.45 18.46 17.00 18.46 73,464 +1.11(+6.40%)
Oct 19, 2020 17.61 18.52 17.00 17.35 53,419 -0.19(-1.08%)
Oct 16, 2020 18.00 18.56 17.00 17.54 36,900 -0.36(-2.01%)
Oct 15, 2020 17.94 18.58 17.78 17.90 123,470 -0.13(-0.72%)
Oct 14, 2020 18.91 18.91 17.77 18.03 30,843 -0.87(-4.60%)
Oct 13, 2020 18.70 19.54 18.11 18.90 20,887 -0.07(-0.37%)
Oct 12, 2020 17.71 19.10 17.71 18.97 45,230 +0.83(+4.58%)
Oct 09, 2020 17.97 18.15 17.47 18.14 16,000 +0.17(+0.95%)
Oct 08, 2020 17.16 18.16 16.75 17.97 48,562 +0.97(+5.71%)
Oct 07, 2020 17.30 17.58 15.42 17.00 193,722 -0.45(-2.58%)
Oct 06, 2020 17.64 17.64 16.66 17.45 213,355 -0.01(-0.06%)
Oct 05, 2020 17.50 17.86 17.39 17.46 37,252 +0.02(+0.11%)
Oct 02, 2020 17.75 18.00 17.12 17.44 53,800 -0.29(-1.64%)
Oct 01, 2020 18.31 18.88 17.51 17.73 45,423 -0.27(-1.50%)
Sep 30, 2020 17.80 18.43 17.79 18.00 34,810 +0.23(+1.29%)
Sep 29, 2020 17.29 18.20 17.29 17.77 20,580 +0.42(+2.42%)
Sep 28, 2020 18.12 18.35 17.29 17.35 35,617 -0.78(-4.30%)
Sep 25, 2020 18.12 18.24 17.51 18.13 43,600 +0.22(+1.23%)
Sep 24, 2020 17.68 18.34 17.54 17.91 26,262 +0.07(+0.39%)
Sep 23, 2020 17.21 18.14 17.21 17.84 62,047 +0.53(+3.06%)
Sep 22, 2020 17.50 17.62 17.11 17.31 41,879 -0.18(-1.03%)
Sep 21, 2020 17.22 17.77 17.07 17.49 37,062 +0.26(+1.51%)
Sep 18, 2020 18.23 18.68 17.00 17.23 55,700 -1.20(-6.51%)
Sep 17, 2020 17.35 18.50 17.35 18.43 32,926 +1.13(+6.53%)
Sep 16, 2020 17.74 18.66 17.00 17.30 57,099 +0.01(+0.06%)
Sep 15, 2020 18.39 18.49 17.03 17.29 76,284 -0.07(-0.40%)
Sep 14, 2020 17.78 18.93 17.22 17.36 122,481 +0.26(+1.52%)
Sep 11, 2020 17.04 17.62 16.95 17.10 39,300 +0.06(+0.35%)
Sep 10, 2020 18.62 18.62 16.96 17.04 96,115 -1.74(-9.27%)
Sep 09, 2020 19.50 19.78 18.04 18.78 35,540 -0.92(-4.67%)
Sep 08, 2020 16.69 21.19 16.69 19.70 219,276 +1.81(+10.12%)
Sep 04, 2020 18.17 18.44 16.82 17.89 57,400 -0.50(-2.72%)
Sep 03, 2020 16.53 18.40 16.51 18.39 77,216 +1.62(+9.66%)
Sep 02, 2020 17.10 17.31 16.51 16.77 39,132 -0.34(-1.99%)
Sep 01, 2020 17.52 18.20 17.00 17.11 63,736 -0.38(-2.17%)
Aug 31, 2020 18.40 18.40 17.01 17.49 72,320 +0.65(+3.86%)
Aug 28, 2020 16.33 17.65 16.33 16.84 96,000 -0.37(-2.15%)
Aug 27, 2020 18.23 18.54 15.76 17.21 213,258 -1.15(-6.26%)
Aug 26, 2020 19.77 19.77 17.81 18.36 419,062 -1.09(-5.60%)
Aug 25, 2020 20.00 20.00 18.76 19.45 216,931 -0.93(-4.56%)
Aug 24, 2020 20.43 20.43 18.21 20.38 151,932 -0.05(-0.24%)
Aug 21, 2020 20.00 21.99 19.32 20.43 211,400 -0.22(-1.07%)
Aug 20, 2020 19.70 20.65 17.30 20.65 451,162 +0.02(+0.10%)
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.