Comparing Back to the side-by-side chart ↗
Inhibrx Biosciences, Inc. (INBX) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 89.83 | 90.72 | 87.72 | 89.83 | -0.74% | 146,400 |
| 2026-10-15 | 87.60 | 91.68 | 87.20 | 90.50 | +6.15% | 226,400 |
| 2026-10-14 | 86.23 | 87.36 | 83.61 | 85.26 | -2.09% | 246,100 |
| 2026-10-13 | 90.11 | 92.45 | 85.80 | 87.08 | -3.81% | 271,300 |
| 2026-10-12 | 94.03 | 96.10 | 90.00 | 90.53 | -4.72% | 216,100 |
| 2026-10-09 | 92.70 | 95.81 | 92.70 | 95.01 | +2.43% | 86,800 |
| 2026-10-08 | 93.14 | 93.28 | 90.15 | 92.76 | -0.64% | 208,000 |
| 2026-10-07 | 92.02 | 96.71 | 90.66 | 93.36 | -0.05% | 223,800 |
| 2026-10-06 | 95.52 | 96.96 | 92.60 | 93.41 | -1.22% | 169,400 |
| 2026-10-05 | 97.56 | 98.50 | 94.18 | 94.56 | -2.51% | 206,900 |
| 2026-10-02 | 99.30 | 100.13 | 96.07 | 96.99 | -0.96% | 201,400 |
| 2026-10-01 | 100.71 | 102.16 | 97.58 | 97.93 | -2.15% | 216,600 |
| 2026-09-30 | 105.67 | 106.94 | 100.08 | 100.08 | -4.53% | 389,500 |
| 2026-09-29 | 105.31 | 107.90 | 102.51 | 104.83 | +3.07% | 240,900 |
| 2026-09-28 | 98.69 | 104.55 | 98.51 | 101.71 | +2.11% | 188,100 |
| 2026-09-25 | 101.29 | 101.29 | 98.09 | 99.61 | -0.79% | 158,700 |
| 2026-09-24 | 102.38 | 104.49 | 99.53 | 100.40 | +0.07% | 285,700 |
| 2026-09-23 | 110.12 | 110.88 | 98.56 | 100.33 | -9.34% | 375,300 |
| 2026-09-22 | 112.45 | 117.14 | 109.05 | 110.67 | -1.22% | 292,100 |
| 2026-09-21 | 112.69 | 113.19 | 108.94 | 112.04 | +2.46% | 249,100 |
| 2026-09-18 | 106.45 | 110.41 | 105.04 | 109.35 | +4.41% | 483,400 |
| 2026-09-17 | 103.73 | 108.00 | 103.73 | 104.73 | +2.91% | 216,600 |
| 2026-09-16 | 105.61 | 106.44 | 99.06 | 101.77 | -3.64% | 363,500 |
| 2026-09-15 | 109.44 | 109.44 | 104.84 | 105.61 | -4.40% | 251,600 |
| 2026-09-14 | 109.10 | 111.44 | 104.90 | 110.47 | +1.10% | 240,000 |
| 2026-09-11 | 113.00 | 115.11 | 108.93 | 109.27 | -1.93% | 211,000 |
| 2026-09-10 | 109.23 | 113.95 | 107.22 | 111.42 | -1.28% | 313,900 |
| 2026-09-09 | 117.38 | 128.54 | 112.03 | 112.86 | -1.29% | 677,800 |
| 2026-09-08 | 117.22 | 120.18 | 94.00 | 114.34 | -5.64% | 1,672,200 |
| 2026-09-04 | 121.04 | 124.19 | 120.48 | 121.17 | -0.89% | 194,600 |
| 2026-09-03 | 125.20 | 126.00 | 120.17 | 122.26 | -2.17% | 151,700 |
| 2026-09-02 | 125.61 | 127.75 | 121.25 | 124.97 | +0.25% | 189,900 |
| 2026-09-01 | 124.98 | 129.88 | 120.62 | 124.66 | -1.61% | 275,600 |
| 2026-08-31 | 123.39 | 128.87 | 121.59 | 126.70 | +2.67% | 389,000 |
| 2026-08-28 | 123.80 | 126.04 | 119.38 | 123.41 | -0.42% | 241,500 |
| 2026-08-27 | 124.27 | 127.34 | 122.36 | 123.93 | -1.12% | 310,900 |
| 2026-08-26 | 123.00 | 131.01 | 119.44 | 125.34 | +2.13% | 302,900 |
| 2026-08-25 | 105.50 | 126.50 | 104.71 | 122.72 | +16.94% | 510,600 |
| 2026-08-24 | 105.00 | 105.14 | 94.20 | 104.94 | +1.26% | 373,500 |
| 2026-08-21 | 100.76 | 105.65 | 99.05 | 103.63 | +4.52% | 220,700 |
| 2026-08-20 | 98.65 | 102.50 | 96.56 | 99.15 | -2.30% | 351,500 |
| 2026-08-19 | 96.01 | 102.25 | 95.27 | 101.48 | +7.25% | 310,700 |
| 2026-08-18 | 89.83 | 94.89 | 89.00 | 94.62 | +2.84% | 311,200 |
| 2026-08-17 | 87.06 | 92.99 | 85.06 | 92.01 | +4.12% | 231,700 |
| 2026-08-14 | 91.80 | 96.06 | 87.01 | 88.37 | -8.91% | 268,300 |
| 2026-08-13 | 99.95 | 101.00 | 94.32 | 97.01 | -1.37% | 251,200 |
| 2026-08-12 | 93.40 | 98.85 | 89.38 | 98.36 | +6.47% | 158,600 |
| 2026-08-11 | 93.41 | 94.41 | 90.97 | 92.38 | -0.78% | 260,026 |
| 2026-08-10 | 88.34 | 94.07 | 88.05 | 93.11 | +5.02% | 337,144 |
| 2026-08-07 | 86.78 | 89.28 | 80.42 | 88.66 | +3.35% | 407,700 |
| 2026-08-06 | 83.83 | 87.74 | 83.83 | 85.79 | +2.26% | 87,700 |
| 2026-08-05 | 84.05 | 85.75 | 82.58 | 83.89 | +0.43% | 142,100 |
| 2026-08-04 | 84.84 | 85.85 | 82.97 | 83.53 | +0.98% | 217,700 |
| 2026-08-03 | 81.86 | 83.20 | 80.50 | 82.72 | +0.82% | 134,500 |
| 2026-07-31 | 85.63 | 85.63 | 80.35 | 82.05 | -3.16% | 109,100 |
| 2026-07-30 | 81.01 | 85.47 | 79.67 | 84.73 | +6.91% | 275,500 |
| 2026-07-29 | 79.93 | 81.09 | 77.50 | 79.25 | -0.54% | 214,200 |
| 2026-07-28 | 82.36 | 84.10 | 78.06 | 79.68 | -3.36% | 185,900 |
| 2026-07-27 | 82.61 | 86.14 | 81.01 | 82.45 | +1.10% | 266,000 |
| 2026-07-24 | 86.00 | 86.00 | 81.54 | 81.55 | -4.06% | 164,700 |
| 2026-07-23 | 83.98 | 87.30 | 83.50 | 85.00 | -1.07% | 165,500 |
| 2026-07-22 | 85.92 | 87.50 | 85.28 | 85.92 | -1.93% | 150,500 |
| 2026-07-21 | 85.00 | 90.00 | 83.42 | 87.61 | +4.19% | 136,900 |
| 2026-07-20 | 87.53 | 88.38 | 83.22 | 84.09 | -3.78% | 352,500 |
| 2026-07-17 | 86.68 | 91.52 | 85.21 | 87.39 | -1.89% | 272,100 |
| 2026-07-16 | 90.50 | 91.00 | 86.15 | 89.07 | -2.36% | 289,100 |
| 2026-07-15 | 92.70 | 93.39 | 90.00 | 91.22 | -2.13% | 208,400 |
| 2026-07-14 | 92.31 | 94.27 | 89.84 | 93.21 | +1.13% | 353,700 |
| 2026-07-13 | 90.85 | 94.38 | 88.77 | 92.17 | -0.91% | 233,400 |
| 2026-07-10 | 101.67 | 102.20 | 91.76 | 93.01 | -10.44% | 369,200 |
| 2026-07-09 | 97.08 | 106.40 | 97.08 | 103.85 | +6.95% | 678,700 |
| 2026-07-08 | 101.00 | 101.15 | 94.69 | 97.10 | -3.62% | 499,700 |
| 2026-07-07 | 98.17 | 104.50 | 94.33 | 100.75 | +3.72% | 459,400 |
| 2026-07-06 | 97.48 | 99.91 | 95.00 | 97.14 | -0.45% | 527,700 |
| 2026-07-02 | 96.40 | 97.59 | 91.37 | 97.58 | +2.78% | 215,100 |
| 2026-07-01 | 94.63 | 103.79 | 92.50 | 94.94 | +0.20% | 297,100 |
| 2026-06-30 | 95.43 | 95.66 | 93.13 | 94.75 | -0.79% | 217,900 |
| 2026-06-29 | 94.12 | 95.67 | 88.80 | 95.50 | +0.73% | 410,700 |
| 2026-06-26 | 93.38 | 96.08 | 91.00 | 94.81 | -0.52% | 619,800 |
| 2026-06-25 | 95.57 | 98.50 | 90.69 | 95.31 | +0.18% | 284,000 |
| 2026-06-24 | 92.71 | 97.89 | 92.12 | 95.14 | +2.40% | 316,200 |
| 2026-06-23 | 91.51 | 98.50 | 86.40 | 92.91 | -0.42% | 342,800 |
| 2026-06-22 | 93.55 | 96.19 | 90.99 | 93.30 | +0.27% | 235,300 |
| 2026-06-18 | 96.70 | 99.33 | 91.18 | 93.05 | -1.22% | 473,500 |
| 2026-06-17 | 93.69 | 97.47 | 91.94 | 94.20 | +1.17% | 269,200 |
| 2026-06-16 | 93.02 | 95.99 | 92.18 | 93.11 | -0.43% | 331,200 |
| 2026-06-15 | 95.12 | 96.08 | 91.60 | 93.51 | +1.42% | 380,100 |
| 2026-06-12 | 88.63 | 95.26 | 88.63 | 92.20 | -1.43% | 263,300 |
| 2026-06-11 | 89.50 | 94.16 | 87.34 | 93.54 | +4.55% | 359,500 |
| 2026-06-10 | 87.20 | 93.99 | 87.20 | 89.47 | +0.42% | 399,000 |
| 2026-06-09 | 91.00 | 93.34 | 85.66 | 89.10 | -0.03% | 248,100 |
| 2026-06-08 | 89.14 | 90.84 | 87.22 | 89.13 | +2.44% | 194,500 |
| 2026-06-05 | 90.08 | 92.73 | 85.48 | 87.01 | -4.65% | 417,400 |
| 2026-06-04 | 94.11 | 95.59 | 91.02 | 91.25 | -4.17% | 388,700 |
| 2026-06-03 | 93.31 | 96.08 | 90.88 | 95.22 | +1.70% | 328,000 |
| 2026-06-02 | 96.00 | 99.44 | 89.10 | 93.63 | -5.70% | 320,600 |
| 2026-06-01 | 104.00 | 105.09 | 96.75 | 99.29 | -4.54% | 261,400 |
| 2026-05-29 | 104.12 | 105.41 | 101.37 | 104.01 | +0.03% | 245,100 |
| 2026-05-28 | 102.31 | 105.28 | 100.00 | 103.98 | +0.95% | 369,200 |
| 2026-05-27 | 107.21 | 107.82 | 98.62 | 103.00 | -3.60% | 243,700 |
| 2026-05-26 | 105.84 | 108.75 | 99.20 | 106.85 | +5.46% | 228,800 |
| 2026-05-22 | 111.15 | 111.15 | 99.00 | 101.32 | -8.37% | 553,000 |
| 2026-05-21 | 107.61 | 110.88 | 105.09 | 110.57 | +0.51% | 335,100 |
| 2026-05-20 | 110.98 | 113.95 | 104.42 | 110.01 | +0.46% | 428,200 |
| 2026-05-19 | 102.92 | 111.11 | 101.19 | 109.51 | +3.51% | 303,500 |
| 2026-05-18 | 108.64 | 110.99 | 100.41 | 105.80 | -2.61% | 393,800 |
| 2026-05-15 | 118.58 | 118.58 | 102.17 | 108.64 | -6.47% | 394,300 |
| 2026-05-14 | 117.95 | 118.98 | 112.11 | 116.16 | -1.52% | 563,700 |
| 2026-05-13 | 106.51 | 118.52 | 104.85 | 117.95 | +8.56% | 880,100 |
| 2026-05-12 | 125.00 | 125.00 | 99.20 | 108.65 | -14.84% | 1,273,200 |
| 2026-05-11 | 150.00 | 150.98 | 127.17 | 127.58 | -5.04% | 1,330,100 |
| 2026-05-08 | 125.19 | 134.92 | 121.40 | 134.35 | +7.89% | 398,300 |
| 2026-05-07 | 141.78 | 141.78 | 120.46 | 124.52 | -12.21% | 465,100 |
| 2026-05-06 | 128.70 | 142.12 | 127.25 | 141.84 | +10.71% | 774,300 |
| 2026-05-05 | 128.95 | 133.90 | 125.53 | 128.12 | +0.13% | 422,300 |
| 2026-05-04 | 127.99 | 134.40 | 127.56 | 127.95 | -0.65% | 509,600 |
| 2026-05-01 | 129.00 | 134.06 | 124.75 | 128.79 | -0.33% | 327,500 |
| 2026-04-30 | 126.55 | 132.00 | 122.61 | 129.21 | +3.52% | 539,900 |
| 2026-04-29 | 128.98 | 131.35 | 124.61 | 124.82 | -4.47% | 326,700 |
| 2026-04-28 | 129.93 | 133.29 | 125.37 | 130.66 | -0.60% | 379,900 |
| 2026-04-27 | 129.15 | 133.00 | 125.42 | 131.45 | +1.85% | 780,800 |
| 2026-04-24 | 121.19 | 129.60 | 116.60 | 129.06 | +7.61% | 617,200 |
| 2026-04-23 | 118.41 | 131.00 | 116.07 | 119.93 | +4.21% | 955,500 |
| 2026-04-22 | 147.50 | 155.29 | 100.00 | 115.09 | +36.88% | 2,735,400 |
| 2026-04-21 | 84.59 | 85.56 | 82.11 | 84.08 | +2.06% | 705,000 |
| 2026-04-20 | 87.10 | 87.10 | 80.83 | 82.39 | -6.62% | 241,900 |
| 2026-04-17 | 83.11 | 89.89 | 82.88 | 88.23 | +6.16% | 416,600 |
| 2026-04-16 | 83.47 | 83.65 | 80.81 | 83.11 | -0.58% | 120,700 |
| 2026-04-15 | 83.07 | 85.94 | 79.77 | 83.59 | +0.49% | 263,900 |
| 2026-04-14 | 77.66 | 83.20 | 76.72 | 83.19 | +7.40% | 200,500 |
| 2026-04-13 | 74.78 | 80.00 | 74.72 | 77.46 | +2.91% | 213,700 |
| 2026-04-10 | 75.75 | 77.06 | 72.27 | 75.27 | -0.63% | 315,600 |
| 2026-04-09 | 66.41 | 77.35 | 66.41 | 75.75 | +12.84% | 508,600 |
| 2026-04-08 | 67.87 | 71.00 | 65.38 | 67.13 | +7.67% | 334,200 |
| 2026-04-07 | 62.90 | 63.69 | 60.33 | 62.35 | -2.15% | 142,300 |
| 2026-04-06 | 63.72 | 66.00 | 62.26 | 63.72 | +0.30% | 147,600 |
| 2026-04-02 | 64.77 | 66.00 | 63.13 | 63.53 | -5.25% | 190,000 |
| 2026-04-01 | 68.76 | 71.65 | 67.05 | 67.05 | -0.27% | 178,600 |
| 2026-03-31 | 61.26 | 68.00 | 61.26 | 67.23 | +12.27% | 256,700 |
| 2026-03-30 | 58.88 | 62.92 | 58.02 | 59.88 | +2.55% | 180,300 |
| 2026-03-27 | 64.73 | 65.84 | 57.30 | 58.39 | -11.25% | 293,900 |
| 2026-03-26 | 65.32 | 68.36 | 65.32 | 65.79 | -1.01% | 212,600 |
| 2026-03-25 | 63.56 | 68.91 | 63.56 | 66.46 | +5.29% | 196,100 |
| 2026-03-24 | 63.17 | 63.39 | 59.98 | 63.12 | -2.34% | 358,100 |
| 2026-03-23 | 63.04 | 65.25 | 62.30 | 64.63 | +6.09% | 202,100 |
| 2026-03-20 | 63.89 | 64.29 | 60.23 | 60.92 | -6.09% | 680,600 |
| 2026-03-19 | 68.18 | 68.18 | 62.66 | 64.87 | -5.56% | 184,000 |
| 2026-03-18 | 68.56 | 69.11 | 66.08 | 68.69 | -1.46% | 164,100 |
| 2026-03-17 | 69.26 | 72.70 | 67.49 | 69.71 | +0.65% | 119,400 |
| 2026-03-16 | 68.71 | 70.96 | 67.25 | 69.26 | +0.76% | 146,900 |
| 2026-03-13 | 70.01 | 71.40 | 67.79 | 68.74 | -0.81% | 137,700 |
| 2026-03-12 | 72.29 | 72.29 | 68.76 | 69.30 | -5.71% | 159,900 |
| 2026-03-11 | 71.13 | 74.03 | 71.03 | 73.50 | +2.61% | 122,600 |
| 2026-03-10 | 72.19 | 75.91 | 70.98 | 71.63 | -0.32% | 219,603 |
| 2026-03-09 | 69.18 | 73.36 | 68.12 | 71.86 | +3.87% | 265,458 |
| 2026-03-06 | 70.50 | 73.00 | 67.16 | 69.18 | -2.09% | 154,700 |
| 2026-03-05 | 74.00 | 74.01 | 69.25 | 70.66 | -5.32% | 179,500 |
| 2026-03-04 | 75.79 | 76.49 | 74.09 | 74.63 | +0.40% | 75,500 |
| 2026-03-03 | 75.52 | 77.40 | 72.83 | 74.33 | -4.08% | 142,400 |
| 2026-03-02 | 72.48 | 77.49 | 70.72 | 77.49 | +4.53% | 348,200 |
| 2026-02-27 | 77.23 | 78.48 | 73.42 | 74.13 | -4.01% | 229,100 |
| 2026-02-26 | 80.63 | 80.63 | 76.73 | 77.23 | -3.79% | 113,300 |
| 2026-02-25 | 80.39 | 82.59 | 78.85 | 80.27 | +0.97% | 234,200 |
| 2026-02-24 | 77.35 | 81.03 | 77.35 | 79.50 | +3.80% | 232,000 |
| 2026-02-23 | 79.84 | 80.11 | 76.03 | 76.59 | -2.61% | 140,800 |
| 2026-02-20 | 80.47 | 81.02 | 76.17 | 78.64 | -3.01% | 81,600 |
| 2026-02-19 | 81.65 | 84.50 | 80.00 | 81.08 | -0.61% | 110,900 |
| 2026-02-18 | 76.95 | 82.20 | 76.95 | 81.58 | +3.57% | 229,900 |
| 2026-02-17 | 75.00 | 80.43 | 74.77 | 78.77 | +3.92% | 220,700 |
| 2026-02-13 | 82.30 | 84.15 | 75.76 | 75.80 | -7.68% | 137,500 |
| 2026-02-12 | 82.90 | 83.84 | 79.36 | 82.11 | +0.15% | 111,000 |
| 2026-02-11 | 84.08 | 84.08 | 77.24 | 81.99 | -1.57% | 192,800 |
| 2026-02-10 | 86.94 | 86.94 | 82.08 | 83.30 | -3.69% | 138,800 |
| 2026-02-09 | 83.40 | 88.72 | 82.81 | 86.49 | +3.07% | 137,500 |
| 2026-02-06 | 83.22 | 84.98 | 81.35 | 83.91 | +2.92% | 142,900 |
| 2026-02-05 | 82.13 | 84.99 | 78.48 | 81.53 | -1.25% | 148,800 |
| 2026-02-04 | 85.19 | 86.17 | 80.51 | 82.56 | -2.96% | 170,600 |
| 2026-02-03 | 82.50 | 88.00 | 82.14 | 85.08 | +3.47% | 196,000 |
| 2026-02-02 | 76.04 | 84.05 | 76.04 | 82.23 | +7.81% | 202,500 |
| 2026-01-30 | 72.01 | 76.94 | 70.64 | 76.27 | +5.11% | 291,700 |
| 2026-01-29 | 74.74 | 75.25 | 72.40 | 72.56 | -1.92% | 297,500 |
| 2026-01-28 | 73.52 | 76.72 | 71.93 | 73.98 | +0.67% | 475,300 |
| 2026-01-27 | 72.00 | 74.00 | 71.62 | 73.49 | +2.07% | 146,800 |
| 2026-01-26 | 74.27 | 76.18 | 71.25 | 72.00 | -3.56% | 183,800 |
| 2026-01-23 | 79.62 | 79.62 | 74.66 | 74.66 | -6.08% | 122,100 |
| 2026-01-22 | 75.17 | 82.16 | 75.17 | 79.49 | +5.85% | 303,900 |
| 2026-01-21 | 73.01 | 75.98 | 72.47 | 75.10 | +3.02% | 146,700 |
| 2026-01-20 | 71.75 | 75.58 | 70.60 | 72.90 | +0.87% | 233,600 |
| 2026-01-16 | 72.50 | 74.45 | 71.10 | 72.27 | +0.65% | 252,800 |
| 2026-01-15 | 75.87 | 76.47 | 71.10 | 71.80 | -5.44% | 137,400 |
| 2026-01-14 | 73.28 | 76.35 | 71.16 | 75.93 | +3.62% | 116,700 |
| 2026-01-13 | 75.68 | 75.69 | 70.59 | 73.28 | -3.50% | 224,300 |
| 2026-01-12 | 72.57 | 77.48 | 69.47 | 75.94 | +4.23% | 200,200 |
| 2026-01-09 | 75.55 | 76.44 | 72.18 | 72.86 | -3.11% | 119,600 |
| 2026-01-08 | 75.19 | 77.00 | 74.00 | 75.20 | -0.96% | 147,600 |
| 2026-01-07 | 76.44 | 80.00 | 72.90 | 75.93 | -0.22% | 152,400 |
| 2026-01-06 | 75.80 | 78.65 | 75.38 | 76.10 | -1.01% | 202,400 |
| 2026-01-05 | 74.87 | 77.48 | 74.75 | 76.88 | +2.45% | 156,700 |
| 2026-01-02 | 79.44 | 82.34 | 74.46 | 75.04 | -5.01% | 280,800 |
| 2025-12-31 | 77.42 | 80.48 | 76.10 | 79.00 | +1.31% | 293,300 |
| 2025-12-30 | 78.30 | 81.00 | 77.23 | 77.98 | -1.63% | 180,800 |
| 2025-12-29 | 80.03 | 81.79 | 78.48 | 79.27 | -1.17% | 138,100 |
| 2025-12-26 | 79.66 | 81.10 | 78.26 | 80.21 | -0.19% | 95,900 |
| 2025-12-24 | 78.08 | 84.98 | 77.84 | 80.36 | +2.92% | 272,300 |
| 2025-12-23 | 86.89 | 89.00 | 76.22 | 78.08 | -10.79% | 321,000 |
| 2025-12-22 | 86.13 | 94.56 | 85.84 | 87.52 | +1.61% | 220,400 |
| 2025-12-19 | 85.65 | 91.20 | 84.39 | 86.13 | +0.95% | 564,500 |
| 2025-12-18 | 83.72 | 88.84 | 82.70 | 85.32 | +2.68% | 319,000 |
| 2025-12-17 | 80.05 | 84.84 | 78.69 | 83.09 | +1.86% | 363,700 |
| 2025-12-16 | 75.88 | 81.99 | 75.00 | 81.57 | +7.03% | 351,800 |
| 2025-12-15 | 81.03 | 81.52 | 74.80 | 76.21 | -4.22% | 469,700 |
| 2025-12-12 | 82.14 | 83.69 | 79.20 | 79.57 | -3.21% | 179,900 |
| 2025-12-11 | 84.20 | 87.60 | 81.97 | 82.21 | -2.72% | 112,700 |
| 2025-12-10 | 88.92 | 90.80 | 79.00 | 84.51 | -4.93% | 285,400 |
| 2025-12-09 | 92.91 | 93.99 | 85.79 | 88.89 | -4.94% | 143,333 |
| 2025-12-08 | 90.50 | 94.47 | 88.00 | 93.51 | +4.52% | 198,212 |
| 2025-12-05 | 88.32 | 90.58 | 85.61 | 89.47 | +2.36% | 140,300 |
| 2025-12-04 | 81.92 | 89.43 | 81.48 | 87.41 | +5.36% | 275,700 |
| 2025-12-03 | 82.92 | 84.90 | 80.08 | 82.96 | +0.86% | 138,700 |
| 2025-12-02 | 80.88 | 82.47 | 80.00 | 82.25 | +1.83% | 101,800 |
| 2025-12-01 | 84.60 | 85.00 | 78.82 | 80.77 | -3.98% | 163,900 |
| 2025-11-28 | 84.61 | 86.22 | 81.00 | 84.12 | +0.55% | 123,600 |
| 2025-11-26 | 82.70 | 84.34 | 80.17 | 83.66 | +1.19% | 146,000 |
| 2025-11-25 | 81.20 | 82.71 | 79.16 | 82.68 | +2.06% | 202,400 |
| 2025-11-24 | 84.11 | 87.83 | 78.26 | 81.01 | -3.48% | 274,300 |
| 2025-11-21 | 79.99 | 84.88 | 79.05 | 83.93 | +5.12% | 354,000 |
| 2025-11-20 | 83.33 | 85.75 | 79.16 | 79.84 | -2.80% | 313,500 |
| 2025-11-19 | 77.41 | 84.90 | 77.41 | 82.14 | +5.86% | 409,800 |
| 2025-11-18 | 77.45 | 79.46 | 76.01 | 77.59 | +0.31% | 188,500 |
| 2025-11-17 | 79.14 | 83.31 | 76.36 | 77.35 | -2.25% | 367,100 |
| 2025-11-14 | 72.90 | 84.07 | 72.87 | 79.13 | +6.04% | 600,100 |
| 2025-11-13 | 73.00 | 81.60 | 72.00 | 74.62 | +1.77% | 381,800 |
| 2025-11-12 | 77.54 | 78.54 | 73.24 | 73.32 | -5.81% | 239,900 |
| 2025-11-11 | 78.37 | 81.35 | 76.81 | 77.84 | -1.47% | 336,500 |
| 2025-11-10 | 81.44 | 83.76 | 76.79 | 79.00 | -2.09% | 276,700 |
| 2025-11-07 | 79.92 | 82.22 | 76.01 | 80.69 | -0.37% | 196,700 |
| 2025-11-06 | 74.24 | 82.50 | 71.00 | 80.99 | -1.56% | 411,000 |
| 2025-11-05 | 81.99 | 86.64 | 80.73 | 82.27 | +0.34% | 343,500 |
| 2025-11-04 | 79.87 | 83.37 | 78.05 | 81.99 | +0.68% | 284,500 |
| 2025-11-03 | 80.25 | 82.48 | 77.58 | 81.44 | -0.27% | 456,500 |
| 2025-10-31 | 77.99 | 83.95 | 75.13 | 81.66 | +4.01% | 481,200 |
| 2025-10-30 | 76.00 | 83.78 | 74.11 | 78.51 | +1.89% | 951,500 |
| 2025-10-29 | 68.53 | 77.56 | 67.67 | 77.05 | +12.50% | 665,200 |
| 2025-10-28 | 58.00 | 68.53 | 57.83 | 68.49 | +16.38% | 817,200 |
| 2025-10-27 | 56.25 | 61.21 | 53.39 | 58.85 | +2.72% | 1,095,200 |
| 2025-10-24 | 49.13 | 60.20 | 46.01 | 57.29 | +102.01% | 6,079,600 |
| 2025-10-23 | 35.01 | 36.31 | 28.16 | 28.36 | -10.03% | 1,595,800 |
| 2025-10-22 | 37.27 | 37.60 | 30.39 | 31.52 | -15.99% | 370,100 |
| 2025-10-21 | 38.54 | 38.54 | 37.05 | 37.52 | -1.83% | 151,200 |
| 2025-10-20 | 37.72 | 39.27 | 37.55 | 38.22 | +2.60% | 105,000 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Oct (+140.32%). Peor mes: Mar (-5.11%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Inhibrx Biosciences, Inc. (INBX)?
89.83 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de INBX?
Máximo de 155.29 y mínimo de 28.16 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Inhibrx Biosciences, Inc.?
Históricamente, el mes más fuerte de INBX ha sido Oct (media +140.32%) y el más débil Mar (media -5.11%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.