Inhibrx Biosciences Stock Price History
NASDAQ: INBXHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
95.01+2.25 (+2.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INBX price history at a glance
The price history for Inhibrx Biosciences (INBX) on this page begins on May 27, 2024, when the stock closed at $16.25; it most recently closed at $95.01 on October 5, 2026. The highest price in this record is $155.29, reached on April 20, 2026; the latest close is 38.8% below that peak. Over roughly 2 years the share price changed +484.7%, a 111.5% compound annual price return (excluding dividends).
In the last 12 months alone, INBX has gained 171.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $155.29
- Date of high
- Apr 20, 2026
- Low since 2024
- $10.80
- Date of low
- Aug 12, 2024
- 52-week high
- $155.29
- 52-week low
- $28.16
- Last close
- $95.01
INBX returns
1 week
-2.04%
1 month
-15.82%
3 months
+2.15%
6 months
+26.23%
Year to date
+20.27%
1 year
+171.46%
INBX price return, excluding dividends.
INBX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 95.01 | +26.61% |
| 2025 | 75.04 | +364.64% |
| 2024* | 16.15 | -0.62% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
INBX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 92.70 | 95.81 | 92.70 | 95.01 | +2.43% | |
| 93.14 | 93.22 | 90.15 | 92.76 | -0.64% | |
| 92.02 | 96.71 | 90.66 | 93.36 | -0.05% | |
| 95.52 | 96.96 | 92.60 | 93.41 | -1.22% | |
| 97.56 | 98.51 | 94.18 | 94.56 | -2.51% | |
| 99.30 | 100.13 | 96.07 | 96.99 | -0.96% | |
| 100.71 | 102.16 | 97.58 | 97.93 | -2.15% | |
| 105.67 | 106.94 | 100.08 | 100.08 | -4.53% | |
| 105.31 | 107.90 | 102.51 | 104.83 | +3.07% | |
| 98.69 | 104.55 | 98.51 | 101.71 | +2.11% | |
| 101.29 | 101.29 | 98.09 | 99.61 | -0.79% | |
| 102.38 | 104.49 | 99.53 | 100.40 | +0.07% | |
| 110.12 | 110.88 | 98.56 | 100.33 | -9.34% | |
| 112.45 | 117.14 | 109.05 | 110.67 | -1.22% | |
| 112.69 | 113.19 | 108.95 | 112.04 | +2.46% | |
| 106.45 | 110.41 | 105.04 | 109.35 | +4.41% | |
| 103.73 | 108.00 | 103.73 | 104.73 | +2.91% | |
| 105.61 | 106.44 | 99.06 | 101.77 | -3.64% | |
| 109.44 | 109.44 | 104.85 | 105.61 | -4.40% | |
| 109.10 | 111.44 | 104.90 | 110.47 | +1.10% | |
| 113.00 | 115.11 | 108.93 | 109.27 | -1.93% | |
| 109.23 | 113.95 | 107.22 | 111.42 | -1.28% | |
| 117.38 | 128.54 | 112.03 | 112.86 | -1.29% | |
| 117.22 | 120.18 | 94.00 | 114.34 | -5.64% | |
| 121.04 | 124.19 | 120.48 | 121.17 | -0.89% | |
| 125.20 | 126.00 | 120.17 | 122.26 | -2.17% | |
| 125.61 | 127.75 | 121.25 | 124.97 | +0.25% | |
| 124.98 | 129.88 | 120.62 | 124.66 | -1.61% | |
| 123.39 | 128.87 | 121.59 | 126.70 | +2.67% | |
| 123.80 | 126.04 | 119.38 | 123.41 | -0.42% | |
| 124.27 | 127.34 | 122.36 | 123.93 | -1.12% | |
| 123.00 | 131.01 | 119.44 | 125.34 | +2.13% | |
| 105.50 | 126.50 | 104.71 | 122.72 | +16.94% | |
| 105.00 | 105.14 | 94.20 | 104.94 | +1.26% | |
| 100.76 | 105.65 | 99.05 | 103.63 | +4.52% | |
| 98.65 | 102.50 | 96.57 | 99.15 | -2.30% | |
| 96.01 | 102.25 | 95.27 | 101.48 | +7.25% | |
| 89.83 | 94.89 | 89.00 | 94.62 | +2.84% | |
| 87.06 | 92.99 | 85.06 | 92.01 | +4.12% | |
| 91.80 | 96.06 | 87.01 | 88.37 | -8.91% | |
| 99.95 | 101.00 | 94.32 | 97.01 | -1.37% | |
| 93.40 | 98.85 | 89.38 | 98.36 | +6.47% | |
| 93.41 | 94.41 | 90.97 | 92.38 | -0.78% | |
| 88.34 | 94.07 | 88.05 | 93.11 | +5.02% | |
| 86.78 | 89.28 | 80.42 | 88.66 | +3.35% | |
| 83.83 | 87.74 | 83.83 | 85.79 | +2.26% | |
| 84.05 | 85.75 | 82.58 | 83.89 | +0.43% | |
| 84.84 | 85.85 | 82.97 | 83.53 | +0.98% | |
| 81.86 | 83.20 | 80.50 | 82.72 | +0.82% | |
| 85.63 | 85.63 | 80.35 | 82.05 | -3.16% | |
| 81.01 | 85.47 | 79.67 | 84.73 | +6.91% | |
| 79.93 | 81.10 | 77.51 | 79.25 | -0.54% | |
| 82.36 | 84.10 | 78.07 | 79.68 | -3.36% | |
| 82.61 | 86.14 | 81.01 | 82.45 | +1.10% | |
| 86.00 | 86.00 | 81.54 | 81.55 | -4.06% | |
| 83.98 | 87.30 | 83.50 | 85.00 | -1.07% | |
| 85.92 | 87.50 | 85.28 | 85.92 | -1.93% | |
| 85.00 | 90.00 | 83.43 | 87.61 | +4.19% | |
| 87.53 | 88.38 | 83.22 | 84.09 | -3.78% | |
| 86.68 | 91.52 | 85.21 | 87.39 | -1.89% | |
| 90.50 | 91.00 | 86.15 | 89.07 | -2.36% | |
| 92.70 | 93.39 | 90.00 | 91.22 | -2.13% | |
| 92.31 | 94.27 | 89.84 | 93.21 | +1.13% | |
| 90.85 | 94.38 | 88.77 | 92.17 | -0.91% | |
| 101.67 | 102.20 | 91.76 | 93.01 | -10.44% | |
| 97.08 | 106.40 | 97.08 | 103.85 | +6.95% | |
| 101.00 | 101.15 | 94.69 | 97.10 | -3.62% | |
| 98.17 | 104.50 | 94.33 | 100.75 | +3.72% | |
| 97.48 | 99.91 | 95.00 | 97.14 | -0.45% | |
| 96.40 | 97.59 | 91.37 | 97.58 | +2.78% | |
| 94.63 | 103.79 | 92.50 | 94.94 | +0.20% | |
| 95.43 | 95.66 | 93.13 | 94.75 | -0.79% | |
| 94.12 | 95.67 | 88.80 | 95.50 | +0.73% | |
| 93.38 | 96.08 | 91.00 | 94.81 | -0.52% | |
| 95.57 | 98.50 | 90.69 | 95.31 | +0.18% | |
| 92.71 | 97.89 | 92.12 | 95.14 | +2.40% | |
| 91.51 | 98.50 | 86.40 | 92.91 | -0.42% | |
| 93.55 | 96.19 | 90.99 | 93.30 | +0.27% | |
| 96.70 | 99.33 | 91.18 | 93.05 | -1.22% | |
| 93.69 | 97.47 | 91.94 | 94.20 | +1.17% | |
| 93.02 | 95.99 | 92.18 | 93.11 | -0.43% | |
| 95.12 | 96.09 | 91.60 | 93.51 | +1.42% | |
| 88.63 | 95.26 | 88.63 | 92.20 | -1.43% | |
| 89.50 | 94.16 | 87.34 | 93.54 | +4.55% | |
| 87.20 | 93.99 | 87.20 | 89.47 | +0.42% | |
| 91.00 | 93.34 | 85.66 | 89.10 | -0.03% | |
| 89.14 | 90.84 | 87.22 | 89.13 | +2.44% | |
| 90.08 | 92.73 | 85.48 | 87.01 | -4.65% | |
| 94.11 | 95.59 | 91.02 | 91.25 | -4.17% | |
| 93.31 | 96.09 | 90.88 | 95.22 | +1.70% | |
| 96.00 | 99.44 | 89.10 | 93.63 | -5.70% | |
| 104.00 | 105.09 | 96.75 | 99.29 | -4.54% | |
| 104.12 | 105.41 | 101.37 | 104.01 | +0.03% | |
| 102.31 | 105.29 | 100.00 | 103.98 | +0.95% | |
| 107.21 | 107.82 | 98.62 | 103.00 | -3.60% | |
| 105.84 | 108.75 | 99.20 | 106.85 | +5.46% | |
| 111.15 | 111.15 | 99.00 | 101.32 | -8.37% | |
| 107.61 | 110.88 | 105.09 | 110.57 | +0.51% | |
| 110.98 | 113.95 | 104.42 | 110.01 | +0.46% | |
| 102.92 | 111.11 | 101.19 | 109.51 | +3.51% | |
| 108.64 | 110.99 | 100.41 | 105.80 | -2.61% | |
| 118.58 | 118.58 | 102.17 | 108.64 | -6.47% | |
| 117.95 | 118.98 | 112.11 | 116.16 | -1.52% | |
| 106.51 | 118.52 | 104.85 | 117.95 | +8.56% | |
| 125.00 | 125.00 | 99.20 | 108.65 | -14.84% | |
| 150.00 | 150.98 | 127.17 | 127.58 | -5.04% | |
| 125.19 | 134.92 | 121.40 | 134.35 | +7.89% | |
| 141.78 | 141.78 | 120.46 | 124.52 | -12.21% | |
| 128.70 | 142.12 | 127.25 | 141.84 | +10.71% | |
| 128.95 | 133.90 | 125.53 | 128.12 | +0.13% | |
| 127.99 | 134.40 | 127.56 | 127.95 | -0.65% | |
| 129.00 | 134.06 | 124.75 | 128.79 | -0.33% | |
| 126.55 | 132.00 | 122.61 | 129.21 | +3.52% | |
| 128.98 | 131.35 | 124.61 | 124.82 | -4.47% | |
| 129.93 | 133.30 | 125.37 | 130.67 | -0.60% | |
| 129.15 | 133.00 | 125.43 | 131.45 | +1.85% | |
| 121.19 | 129.60 | 116.60 | 129.06 | +7.61% | |
| 118.41 | 131.00 | 116.07 | 119.93 | +4.21% | |
| 147.50 | 155.29 | 100.00 | 115.09 | +36.88% | |
| 84.59 | 85.56 | 82.11 | 84.08 | +2.06% | |
| 87.10 | 87.10 | 80.83 | 82.39 | -6.62% | |
| 83.11 | 89.89 | 82.88 | 88.23 | +6.16% | |
| 83.47 | 83.65 | 80.81 | 83.11 | -0.58% | |
| 83.07 | 85.94 | 79.77 | 83.60 | +0.49% | |
| 77.66 | 83.20 | 76.72 | 83.19 | +7.40% | |
| 74.78 | 80.00 | 74.72 | 77.46 | +2.91% | |
| 75.75 | 77.06 | 72.27 | 75.27 | -0.63% | |
| 66.41 | 77.35 | 66.41 | 75.75 | +12.84% | |
| 67.87 | 71.00 | 65.38 | 67.13 | +7.67% | |
| 62.90 | 63.69 | 60.33 | 62.35 | -2.15% | |
| 63.72 | 66.00 | 62.26 | 63.72 | +0.30% | |
| 64.77 | 66.00 | 63.13 | 63.53 | -5.25% | |
| 68.76 | 71.65 | 67.05 | 67.05 | -0.27% | |
| 61.26 | 68.00 | 61.26 | 67.23 | +12.27% | |
| 58.88 | 62.92 | 58.02 | 59.88 | +2.55% | |
| 64.73 | 65.84 | 57.30 | 58.39 | -11.25% | |
| 65.32 | 68.36 | 65.32 | 65.79 | -1.01% | |
| 63.56 | 68.91 | 63.56 | 66.46 | +5.29% | |
| 63.17 | 63.39 | 59.98 | 63.12 | -2.34% | |
| 63.04 | 65.25 | 62.30 | 64.63 | +6.09% | |
| 63.89 | 64.29 | 60.23 | 60.92 | -6.09% | |
| 68.18 | 68.18 | 62.66 | 64.87 | -5.56% | |
| 68.56 | 69.11 | 66.08 | 68.69 | -1.46% | |
| 69.26 | 72.70 | 67.49 | 69.71 | +0.65% | |
| 68.71 | 70.96 | 67.25 | 69.26 | +0.76% | |
| 70.01 | 71.40 | 67.79 | 68.74 | -0.81% | |
| 72.29 | 72.29 | 68.76 | 69.30 | -5.71% | |
| 71.13 | 74.03 | 71.03 | 73.50 | +2.61% | |
| 72.19 | 75.91 | 70.98 | 71.63 | -0.32% | |
| 69.18 | 73.36 | 68.12 | 71.86 | +3.87% | |
| 70.50 | 73.00 | 67.16 | 69.18 | -2.09% | |
| 74.00 | 74.01 | 69.25 | 70.66 | -5.32% | |
| 75.79 | 76.49 | 74.10 | 74.63 | +0.40% | |
| 75.52 | 77.40 | 72.83 | 74.33 | -4.08% | |
| 72.48 | 77.49 | 70.72 | 77.49 | +4.53% | |
| 77.23 | 78.48 | 73.43 | 74.13 | -4.01% | |
| 80.63 | 80.63 | 76.73 | 77.23 | -3.79% | |
| 80.39 | 82.59 | 78.85 | 80.27 | +0.97% | |
| 77.35 | 81.04 | 77.35 | 79.50 | +3.80% | |
| 79.84 | 80.12 | 76.03 | 76.59 | -2.61% | |
| 80.47 | 81.02 | 76.17 | 78.64 | -3.01% | |
| 81.65 | 84.50 | 80.00 | 81.08 | -0.61% | |
| 76.95 | 82.20 | 76.95 | 81.58 | +3.57% | |
| 75.00 | 80.43 | 74.77 | 78.77 | +3.92% | |
| 82.30 | 84.15 | 75.76 | 75.80 | -7.68% | |
| 82.90 | 83.84 | 79.36 | 82.11 | +0.15% | |
| 84.08 | 84.08 | 77.24 | 81.99 | -1.57% | |
| 86.94 | 86.94 | 82.08 | 83.30 | -3.69% | |
| 83.40 | 88.72 | 82.81 | 86.49 | +3.07% | |
| 83.22 | 84.98 | 81.35 | 83.91 | +2.92% | |
| 82.13 | 84.99 | 78.48 | 81.53 | -1.25% | |
| 85.19 | 86.18 | 80.51 | 82.56 | -2.96% | |
| 82.50 | 88.00 | 82.15 | 85.08 | +3.47% | |
| 76.04 | 84.05 | 76.04 | 82.23 | +7.81% | |
| 72.01 | 76.94 | 70.64 | 76.27 | +5.11% | |
| 74.74 | 75.25 | 72.40 | 72.56 | -1.92% | |
| 73.52 | 76.73 | 71.93 | 73.98 | +0.67% | |
| 72.00 | 74.00 | 71.62 | 73.49 | +2.07% | |
| 74.27 | 76.18 | 71.25 | 72.00 | -3.56% | |
| 79.62 | 79.62 | 74.66 | 74.66 | -6.08% | |
| 75.17 | 82.16 | 75.17 | 79.49 | +5.85% | |
| 73.01 | 75.98 | 72.47 | 75.10 | +3.02% | |
| 71.75 | 75.58 | 70.60 | 72.90 | +0.87% | |
| 72.50 | 74.45 | 71.10 | 72.27 | +0.65% | |
| 75.87 | 76.47 | 71.10 | 71.80 | -5.44% | |
| 73.28 | 76.35 | 71.16 | 75.93 | +3.62% | |
| 75.68 | 75.69 | 70.59 | 73.28 | -3.50% | |
| 72.57 | 77.48 | 69.47 | 75.94 | +4.23% | |
| 75.55 | 76.44 | 72.18 | 72.86 | -3.11% | |
| 75.19 | 77.00 | 74.00 | 75.20 | -0.96% | |
| 76.44 | 80.00 | 72.90 | 75.93 | -0.22% | |
| 75.80 | 78.65 | 75.38 | 76.10 | -1.01% | |
| 74.87 | 77.49 | 74.75 | 76.88 | +2.45% | |
| 79.44 | 82.34 | 74.46 | 75.04 | -5.01% | |
| 77.42 | 80.48 | 76.10 | 79.00 | +1.31% | |
| 78.30 | 81.00 | 77.23 | 77.98 | -1.63% | |
| 80.03 | 81.79 | 78.48 | 79.27 | -1.17% | |
| 79.66 | 81.10 | 78.26 | 80.21 | -0.19% | |
| 78.08 | 84.99 | 77.85 | 80.36 | +2.92% | |
| 86.89 | 89.00 | 76.22 | 78.08 | -10.79% | |
| 86.13 | 94.57 | 85.84 | 87.52 | +1.61% | |
| 85.65 | 91.20 | 84.39 | 86.13 | +0.95% | |
| 83.72 | 88.84 | 82.70 | 85.32 | +2.68% | |
| 80.05 | 84.84 | 78.69 | 83.09 | +1.86% | |
| 75.88 | 81.99 | 75.00 | 81.57 | +7.03% | |
| 81.03 | 81.52 | 74.80 | 76.21 | -4.22% | |
| 82.14 | 83.70 | 79.20 | 79.57 | -3.21% | |
| 84.20 | 87.60 | 81.97 | 82.21 | -2.72% | |
| 88.92 | 90.80 | 79.00 | 84.51 | -4.93% | |
| 92.91 | 93.99 | 85.79 | 88.89 | -4.94% | |
| 90.50 | 94.47 | 88.00 | 93.51 | +4.52% | |
| 88.32 | 90.58 | 85.61 | 89.47 | +2.36% | |
| 81.92 | 89.43 | 81.49 | 87.41 | +5.36% | |
| 82.92 | 84.90 | 80.08 | 82.96 | +0.86% | |
| 80.88 | 82.47 | 80.00 | 82.25 | +1.83% | |
| 84.60 | 85.00 | 78.82 | 80.77 | -3.98% | |
| 84.61 | 86.23 | 81.00 | 84.12 | +0.55% | |
| 82.70 | 84.34 | 80.17 | 83.66 | +1.19% | |
| 81.20 | 82.71 | 79.16 | 82.68 | +2.06% | |
| 84.11 | 87.84 | 78.26 | 81.01 | -3.48% | |
| 79.99 | 84.88 | 79.05 | 83.93 | +5.12% | |
| 83.33 | 85.75 | 79.16 | 79.84 | -2.80% | |
| 77.41 | 84.90 | 77.41 | 82.14 | +5.86% | |
| 77.45 | 79.46 | 76.01 | 77.59 | +0.31% | |
| 79.14 | 83.31 | 76.36 | 77.35 | -2.25% | |
| 72.90 | 84.07 | 72.87 | 79.13 | +6.04% | |
| 73.00 | 81.60 | 72.00 | 74.62 | +1.77% | |
| 77.54 | 78.54 | 73.24 | 73.32 | -5.81% | |
| 78.37 | 81.35 | 76.82 | 77.84 | -1.47% | |
| 81.44 | 83.76 | 76.79 | 79.00 | -2.09% | |
| 79.92 | 82.22 | 76.01 | 80.69 | -0.37% | |
| 74.24 | 82.50 | 71.00 | 80.99 | -1.56% | |
| 81.99 | 86.64 | 80.74 | 82.27 | +0.34% | |
| 79.87 | 83.37 | 78.05 | 81.99 | +0.68% | |
| 80.25 | 82.48 | 77.58 | 81.44 | -0.27% | |
| 77.99 | 83.95 | 75.13 | 81.66 | +4.01% | |
| 76.00 | 83.78 | 74.11 | 78.51 | +1.89% | |
| 68.53 | 77.57 | 67.67 | 77.05 | +12.50% | |
| 58.00 | 68.53 | 57.83 | 68.49 | +16.38% | |
| 56.25 | 61.21 | 53.39 | 58.85 | +2.72% | |
| 49.13 | 60.20 | 46.01 | 57.29 | +102.01% | |
| 35.01 | 36.31 | 28.16 | 28.36 | -10.03% | |
| 37.27 | 37.60 | 30.39 | 31.52 | -15.99% | |
| 38.54 | 38.54 | 37.05 | 37.52 | -1.83% | |
| 37.72 | 39.27 | 37.55 | 38.22 | +2.60% | |
| 36.31 | 37.48 | 33.50 | 37.25 | +1.79% | |
| 36.29 | 37.25 | 34.77 | 36.60 | +1.82% | |
| 34.85 | 36.15 | 34.44 | 35.94 | +3.25% | |
| 34.01 | 34.82 | 33.46 | 34.81 | +1.25% | |
| 32.69 | 34.55 | 32.36 | 34.38 | +5.90% | |
| 34.72 | 34.86 | 31.28 | 32.47 | -7.24% | |
| 33.52 | 35.96 | 33.10 | 35.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INBX chart for longer ranges.