Inhibrx Biosciences Inc (INBX)

INBX
🏛️ Vereinigte Staaten →
32.31
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 23.74 25.70 23.65 24.64 0.6M
2022-12-29 23.85 25.46 23.27 24.02 0.5M
2022-12-28 23.52 24.14 23.03 23.50 0.3M
2022-12-27 24.75 25.41 23.52 23.57 0.3M
2022-12-23 26.35 26.50 24.44 24.81 0.3M
2022-12-22 26.37 26.85 25.87 26.63 0.4M
2022-12-21 27.36 27.80 26.32 26.72 0.5M
2022-12-20 25.41 27.27 25.11 27.25 0.6M
2022-12-19 26.86 26.86 24.87 25.61 0.5M
2022-12-16 27.57 27.97 26.49 27.01 1.4M
2022-12-15 29.03 29.88 27.85 28.02 0.3M
2022-12-14 29.23 30.14 28.82 29.42 0.3M
2022-12-13 30.71 30.71 28.24 29.25 0.3M
2022-12-12 27.52 29.46 27.00 29.39 0.3M
2022-12-09 27.72 28.10 27.09 27.19 0.3M
2022-12-08 27.37 29.03 26.42 28.02 0.3M
2022-12-07 27.05 28.43 26.85 27.25 0.4M
2022-12-06 28.96 30.34 26.24 27.09 0.6M
2022-12-05 32.50 32.50 28.95 29.18 1.3M
2022-12-02 29.64 32.71 28.26 32.50 0.4M
2022-12-01 29.95 31.80 29.75 30.25 0.4M
2022-11-30 29.31 30.08 27.47 29.98 0.6M
2022-11-29 29.23 29.69 28.63 28.82 0.2M
2022-11-28 30.26 31.01 28.58 29.00 0.2M
2022-11-25 29.05 30.48 29.05 30.33 0.1M
2022-11-23 30.17 31.08 29.37 29.44 0.2M
2022-11-22 30.53 30.53 29.06 30.00 0.3M
2022-11-21 28.82 30.55 28.30 30.29 0.5M
2022-11-18 29.83 30.52 28.38 28.96 0.3M
2022-11-17 32.75 32.94 24.54 29.20 1.3M
2022-11-16 32.36 34.72 32.06 33.00 0.7M
2022-11-15 33.15 33.38 31.86 32.70 0.3M
2022-11-14 32.83 33.55 32.15 32.80 0.4M
2022-11-11 32.20 34.50 30.36 32.69 0.6M
2022-11-10 30.95 32.82 29.82 32.19 0.7M
2022-11-09 28.98 29.68 28.26 28.99 0.6M
2022-11-08 29.51 30.84 29.26 29.65 0.5M
2022-11-07 31.19 31.61 28.28 29.08 0.7M
2022-11-04 32.95 32.95 30.40 30.95 0.5M
2022-11-03 31.30 33.72 30.51 32.12 0.4M
2022-11-02 33.38 34.71 31.13 32.04 0.4M
2022-11-01 32.39 34.52 31.90 33.33 0.6M
2022-10-31 32.64 34.21 31.88 32.18 0.7M
2022-10-28 30.39 32.85 29.79 32.73 0.5M
2022-10-27 31.61 32.66 29.94 30.04 0.4M
2022-10-26 31.20 32.93 30.30 31.05 0.5M
2022-10-25 30.95 32.51 30.77 31.36 0.5M
2022-10-24 31.01 31.09 29.47 30.88 0.5M
2022-10-21 29.14 31.05 28.65 31.00 0.5M
2022-10-20 28.97 29.84 28.72 29.03 0.5M
2022-10-19 29.75 30.18 28.55 28.80 0.7M
2022-10-18 30.53 31.15 29.76 30.27 0.3M
2022-10-17 30.70 31.52 28.47 30.00 0.7M
2022-10-14 33.50 33.65 29.74 29.85 0.5M
2022-10-13 31.20 33.61 30.33 33.11 0.5M
2022-10-12 30.99 32.67 28.85 31.10 0.6M
2022-10-11 30.31 33.23 29.30 30.91 0.9M
2022-10-10 30.36 30.61 29.15 29.92 0.8M
2022-10-07 29.98 31.46 28.11 30.50 5.5M
2022-10-06 31.80 33.01 29.12 30.26 0.9M
2022-10-05 28.98 32.40 28.45 32.02 1.8M
2022-10-04 25.08 30.74 22.80 29.76 7.5M
2022-10-03 18.41 20.31 17.64 20.18 0.7M
2022-09-30 17.46 18.94 16.80 17.95 0.6M
2022-09-29 17.27 17.57 16.68 17.49 0.5M
2022-09-28 16.19 17.65 16.19 17.30 0.5M
2022-09-27 15.07 16.13 14.67 16.09 0.5M
2022-09-26 14.82 16.25 14.62 14.68 0.5M
2022-09-23 13.19 14.83 12.94 14.76 0.8M
2022-09-22 13.00 13.54 12.98 13.30 0.4M
2022-09-21 13.32 13.87 13.09 13.15 0.6M
2022-09-20 13.48 13.83 12.60 13.24 0.6M
2022-09-19 14.23 14.53 13.36 13.81 0.5M
2022-09-16 14.46 14.75 13.73 14.46 2.9M
2022-09-15 15.54 15.90 14.18 14.79 0.5M
2022-09-14 15.56 16.27 14.69 15.75 0.6M
2022-09-13 15.00 15.69 14.48 15.52 0.8M
2022-09-12 15.83 17.47 15.78 15.88 1.1M
2022-09-09 15.84 16.20 15.62 15.72 0.3M
2022-09-08 14.73 16.37 14.13 15.84 0.7M
2022-09-07 14.66 15.45 14.60 15.04 0.8M
2022-09-06 16.19 16.37 14.49 14.66 0.5M
2022-09-02 16.90 17.29 15.98 16.16 0.3M
2022-09-01 17.54 17.76 16.52 16.75 0.4M
2022-08-31 18.13 18.51 17.57 17.74 0.4M
2022-08-30 19.40 19.55 17.50 17.85 0.2M
2022-08-29 19.27 19.97 18.86 19.17 0.4M
2022-08-26 21.67 21.95 19.22 19.66 0.3M
2022-08-25 21.41 21.98 19.99 21.75 0.3M
2022-08-24 19.47 21.36 18.81 21.00 0.4M
2022-08-23 18.92 19.74 18.21 19.35 0.4M
2022-08-22 18.84 19.50 18.17 18.85 0.3M
2022-08-19 19.72 20.16 19.12 19.25 0.2M
2022-08-18 22.11 22.20 19.17 20.02 0.4M
2022-08-17 23.24 24.00 21.90 22.20 0.3M
2022-08-16 24.68 24.68 23.31 23.66 0.2M
2022-08-15 24.06 24.79 23.26 24.68 0.2M
2022-08-12 23.86 25.62 23.14 24.46 0.4M
2022-08-11 23.99 25.10 23.27 23.53 0.4M
2022-08-10 25.00 25.31 22.65 23.60 0.6M
2022-08-09 23.92 25.52 23.51 24.54 0.4M
2022-08-08 22.84 25.19 20.56 24.73 0.5M
2022-08-05 19.39 23.29 19.39 22.84 0.3M
2022-08-04 18.40 20.24 18.12 20.06 0.2M
2022-08-03 17.48 19.45 17.29 18.35 0.3M
2022-08-02 16.47 17.72 16.47 17.54 0.2M
2022-08-01 17.17 17.30 16.41 16.70 0.4M
2022-07-29 18.97 19.36 17.28 17.34 0.5M
2022-07-28 19.67 19.67 18.08 19.17 0.3M
2022-07-27 19.83 19.83 18.91 19.27 0.2M
2022-07-26 18.68 19.99 18.44 19.36 0.1M
2022-07-25 20.16 20.16 18.76 18.99 0.4M
2022-07-22 21.11 21.12 19.67 20.31 0.4M
2022-07-21 20.44 21.75 20.07 21.22 0.4M
2022-07-20 18.10 20.88 17.41 20.59 0.4M
2022-07-19 17.47 18.80 17.26 17.94 0.4M
2022-07-18 17.57 18.16 16.66 17.06 0.4M
2022-07-15 17.44 17.52 16.24 17.28 0.3M
2022-07-14 16.88 17.14 16.17 17.00 0.2M
2022-07-13 14.90 17.63 14.14 17.26 0.6M
2022-07-12 16.03 16.05 14.17 15.87 0.4M
2022-07-11 17.06 17.47 15.59 15.93 0.2M
2022-07-08 16.78 17.81 16.29 17.22 0.4M
2022-07-07 15.60 18.04 15.50 17.09 1.1M
2022-07-06 13.50 15.88 13.12 15.60 1.2M
2022-07-05 11.51 14.06 10.96 13.78 0.5M
2022-07-01 11.33 11.76 10.84 11.58 0.2M
2022-06-30 11.70 12.28 11.13 11.35 0.4M
2022-06-29 11.26 12.04 10.90 11.99 0.6M
2022-06-28 11.99 12.30 11.38 11.39 0.4M
2022-06-27 11.72 12.26 11.26 12.03 0.2M
2022-06-24 11.48 11.80 10.33 11.72 0.6M
2022-06-23 10.15 11.34 10.06 11.28 0.3M
2022-06-22 9.55 10.30 9.23 10.07 0.3M
2022-06-21 9.29 10.51 9.10 9.80 0.8M
2022-06-17 8.76 9.31 8.62 9.08 2.6M
2022-06-16 8.60 9.28 7.67 8.56 0.7M
2022-06-15 8.70 9.10 8.39 8.96 0.4M
2022-06-14 8.94 9.03 8.08 8.52 0.4M
2022-06-13 9.47 9.57 8.70 8.87 0.5M
2022-06-10 11.23 11.50 9.65 9.82 0.3M
2022-06-09 11.85 11.98 11.37 11.43 0.2M
2022-06-08 11.66 12.63 11.43 12.02 0.2M
2022-06-07 10.82 11.76 10.69 11.68 0.3M
2022-06-06 11.89 12.00 10.66 10.95 0.3M
2022-06-03 11.40 11.97 11.00 11.53 0.4M
2022-06-02 11.17 11.69 10.92 11.55 0.5M
2022-06-01 13.17 13.51 11.16 11.22 0.7M
2022-05-31 13.54 13.54 12.63 13.07 0.5M
2022-05-27 13.03 13.68 12.60 13.65 0.3M
2022-05-26 12.64 13.20 12.20 12.87 0.3M
2022-05-25 12.37 12.81 11.90 12.57 0.3M
2022-05-24 12.95 13.00 12.00 12.36 0.4M
2022-05-23 13.51 13.84 12.98 13.22 0.3M
2022-05-20 12.88 13.53 12.36 13.51 0.6M
2022-05-19 13.18 13.36 11.56 12.53 0.6M
2022-05-18 13.64 13.88 12.61 13.20 0.7M
2022-05-17 14.56 14.91 13.52 14.29 1.0M
2022-05-16 16.63 16.83 13.56 13.73 1.0M
2022-05-13 15.01 17.60 15.00 16.94 0.8M
2022-05-12 13.12 14.63 12.46 14.58 0.6M
2022-05-11 14.26 14.45 13.15 13.40 0.7M
2022-05-10 15.03 15.74 13.11 14.45 0.7M
2022-05-09 14.99 15.98 14.42 14.59 0.5M
2022-05-06 16.54 16.73 15.42 15.56 0.3M
2022-05-05 17.93 17.99 16.47 16.89 0.5M
2022-05-04 17.89 18.61 16.43 18.31 0.3M
2022-05-03 18.32 18.47 17.55 17.97 0.2M
2022-05-02 15.69 18.28 15.69 18.22 0.6M
2022-04-29 16.14 16.50 15.60 15.85 0.5M
2022-04-28 15.82 16.90 15.00 16.22 0.5M
2022-04-27 14.65 15.91 14.24 15.61 0.7M
2022-04-26 15.89 16.31 14.56 14.64 0.3M
2022-04-25 16.26 16.69 15.77 16.22 0.3M
2022-04-22 16.30 16.86 16.21 16.37 0.2M
2022-04-21 17.96 18.22 16.25 16.32 0.3M
2022-04-20 18.46 18.57 17.35 17.69 0.1M
2022-04-19 17.79 18.99 17.41 18.39 0.2M
2022-04-18 18.35 18.77 17.25 17.73 0.2M
2022-04-14 19.34 19.34 17.87 18.32 0.2M
2022-04-13 19.57 19.66 19.22 19.32 0.4M
2022-04-12 20.34 20.36 19.01 19.47 0.2M
2022-04-11 20.75 21.67 19.56 19.71 0.3M
2022-04-08 22.94 23.19 21.01 21.13 0.3M
2022-04-07 23.84 24.74 22.70 22.93 0.2M
2022-04-06 23.31 24.15 22.90 23.93 0.1M
2022-04-05 25.08 25.21 23.82 23.87 0.3M
2022-04-04 23.16 25.77 23.16 25.26 0.2M
2022-04-01 22.41 23.44 21.67 23.43 0.2M
2022-03-31 21.82 23.02 21.82 22.28 0.2M
2022-03-30 23.55 24.28 22.26 22.34 0.2M
2022-03-29 22.99 24.17 22.45 23.91 0.2M
2022-03-28 21.52 22.50 21.28 22.40 0.3M
2022-03-25 23.29 23.29 21.44 21.59 0.2M
2022-03-24 23.23 23.35 22.18 23.27 0.1M
2022-03-23 23.25 24.96 22.73 22.96 0.3M
2022-03-22 22.96 24.10 22.51 23.71 0.3M
2022-03-21 24.93 24.93 22.57 22.84 0.2M
2022-03-18 24.66 25.91 24.14 25.26 1.0M
2022-03-17 22.49 24.53 21.76 24.42 0.2M
2022-03-16 21.41 22.87 20.24 22.77 0.2M
2022-03-15 20.40 21.27 19.84 20.18 0.3M
2022-03-14 21.68 21.95 19.97 20.19 0.3M
2022-03-11 22.04 22.35 21.23 21.52 0.2M
2022-03-10 21.10 22.13 20.64 21.70 0.2M
2022-03-09 20.57 22.25 20.57 21.72 0.5M
2022-03-08 19.91 20.78 19.01 20.01 0.1M
2022-03-07 20.38 20.84 19.71 19.89 0.4M
2022-03-04 20.74 21.16 20.18 20.30 0.1M
2022-03-03 21.63 21.63 20.52 20.98 0.1M
2022-03-02 21.79 22.23 20.89 21.59 0.1M
2022-03-01 21.35 22.24 21.09 21.79 0.2M
2022-02-28 22.14 22.75 21.29 21.50 0.2M
2022-02-25 22.36 22.36 21.27 22.14 0.1M
2022-02-24 20.47 22.08 20.23 22.04 0.3M
2022-02-23 22.62 22.71 20.82 20.86 0.1M
2022-02-22 21.23 22.76 21.17 22.26 0.2M
2022-02-18 21.77 22.59 21.49 21.56 0.2M
2022-02-17 23.47 24.00 21.88 21.94 0.1M
2022-02-16 23.74 24.32 23.34 23.83 0.1M
2022-02-15 23.33 24.64 23.19 24.35 0.3M
2022-02-14 23.15 24.13 22.65 22.81 0.3M
2022-02-11 24.46 25.04 22.40 23.26 0.4M
2022-02-10 25.22 27.58 23.91 24.35 0.9M
2022-02-09 26.36 27.15 25.82 26.41 0.6M
2022-02-08 26.76 26.76 25.53 25.72 0.1M
2022-02-07 25.80 27.99 25.74 26.59 0.2M
2022-02-04 26.32 26.32 25.08 25.89 0.2M
2022-02-03 26.04 27.54 25.80 26.00 0.2M
2022-02-02 27.43 27.50 26.08 26.82 0.2M
2022-02-01 27.23 27.38 24.85 27.28 0.3M
2022-01-31 25.03 26.70 24.68 26.56 0.3M
2022-01-28 23.15 24.65 22.64 24.61 0.5M
2022-01-27 25.28 26.08 22.94 23.20 0.5M
2022-01-26 26.15 27.12 24.50 24.99 0.5M
2022-01-25 25.26 26.00 20.75 25.52 1.0M
2022-01-24 27.10 27.23 24.69 25.87 0.8M
2022-01-21 27.67 28.75 27.36 28.06 0.4M
2022-01-20 29.64 29.99 27.78 28.00 0.3M
2022-01-19 28.39 29.98 28.39 28.85 0.2M
2022-01-18 30.82 31.05 27.54 27.89 0.3M
2022-01-14 31.87 32.09 30.11 31.48 0.3M
2022-01-13 33.32 33.79 31.92 32.20 0.3M
2022-01-12 34.29 34.58 32.67 33.09 0.2M
2022-01-11 34.01 35.28 33.39 34.16 0.1M
2022-01-10 33.23 33.86 32.37 33.76 0.2M
2022-01-07 37.03 37.89 33.94 34.08 0.1M
2022-01-06 36.95 38.31 36.46 37.39 0.2M
2022-01-05 39.26 39.60 37.04 37.16 0.3M
2022-01-04 43.46 43.71 39.40 39.46 0.1M
2022-01-03 43.18 44.32 41.92 43.18 0.2M