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
2023-12-29 34.83 39.50 33.95 38.00 1.4M
2023-12-28 34.39 35.00 33.50 34.94 0.5M
2023-12-27 33.67 34.50 33.20 34.45 0.5M
2023-12-26 31.50 34.56 31.50 33.60 0.5M
2023-12-22 30.28 32.41 29.99 31.27 0.3M
2023-12-21 29.75 30.54 29.10 29.88 0.3M
2023-12-20 29.77 29.90 28.51 29.04 0.5M
2023-12-19 28.00 30.28 27.76 29.99 0.7M
2023-12-18 28.07 28.85 27.56 27.89 0.3M
2023-12-15 27.83 28.71 27.55 28.13 0.8M
2023-12-14 27.12 28.20 26.46 27.54 0.5M
2023-12-13 24.10 27.12 24.10 27.04 0.6M
2023-12-12 24.86 24.92 24.01 24.30 0.2M
2023-12-11 25.00 25.00 23.73 24.86 0.3M
2023-12-08 25.08 25.57 23.83 24.97 0.3M
2023-12-07 25.63 25.98 24.01 25.36 0.3M
2023-12-06 23.45 26.33 23.23 25.56 0.6M
2023-12-05 22.32 23.39 21.54 23.13 1.7M
2023-12-04 22.49 23.51 21.98 22.74 0.3M
2023-12-01 20.65 22.44 19.86 22.39 0.3M
2023-11-30 20.70 22.64 20.60 20.77 0.4M
2023-11-29 21.28 22.74 20.40 20.46 0.3M
2023-11-28 20.27 21.16 19.59 21.00 0.2M
2023-11-27 20.60 20.60 19.69 20.33 0.2M
2023-11-24 20.69 21.68 20.09 20.54 0.2M
2023-11-22 19.98 20.58 19.79 20.54 0.3M
2023-11-21 21.94 21.94 19.58 19.76 0.4M
2023-11-20 22.44 23.32 22.14 22.26 0.4M
2023-11-17 21.13 22.77 21.13 22.29 0.5M
2023-11-16 20.14 21.15 19.62 21.01 0.4M
2023-11-15 20.08 21.93 19.91 20.27 0.4M
2023-11-14 20.79 21.72 19.92 20.22 0.5M
2023-11-13 18.85 19.71 17.99 19.69 0.4M
2023-11-10 18.48 19.50 16.83 19.10 0.5M
2023-11-09 19.27 19.50 17.44 18.30 0.6M
2023-11-08 20.08 20.91 18.82 19.08 0.5M
2023-11-07 19.03 20.24 17.64 19.89 0.5M
2023-11-06 18.33 19.34 17.97 18.94 0.5M
2023-11-03 16.40 18.46 15.70 18.22 0.4M
2023-11-02 16.10 16.48 15.56 16.02 0.2M
2023-11-01 15.49 15.96 15.16 15.79 0.3M
2023-10-31 14.44 15.61 14.31 15.47 0.3M
2023-10-30 14.65 15.10 14.39 14.54 0.3M
2023-10-27 15.37 15.37 14.31 14.50 0.3M
2023-10-26 15.52 15.74 15.13 15.25 0.3M
2023-10-25 15.29 16.09 14.84 15.38 0.2M
2023-10-24 15.10 16.54 15.10 15.60 1.0M
2023-10-23 15.57 15.72 14.70 14.82 0.8M
2023-10-20 15.92 16.16 15.61 15.63 0.3M
2023-10-19 17.18 17.18 15.56 15.81 0.3M
2023-10-18 17.56 18.98 16.92 17.15 0.3M
2023-10-17 18.09 18.87 17.61 17.69 0.2M
2023-10-16 17.87 18.48 17.08 18.20 0.2M
2023-10-13 17.88 18.15 17.21 17.70 0.3M
2023-10-12 18.13 18.55 17.25 17.80 0.4M
2023-10-11 18.77 19.39 17.82 18.09 0.2M
2023-10-10 17.20 18.75 17.20 18.63 0.3M
2023-10-09 18.35 18.35 17.16 17.61 0.2M
2023-10-06 18.50 19.64 18.13 18.61 0.4M
2023-10-05 17.74 18.73 17.08 18.73 0.4M
2023-10-04 17.94 18.10 17.18 17.78 0.6M
2023-10-03 17.31 18.27 17.22 17.94 0.8M
2023-10-02 18.35 18.35 17.08 17.46 0.4M
2023-09-29 18.45 18.62 17.77 18.35 0.3M
2023-09-28 19.92 19.92 18.10 18.21 0.3M
2023-09-27 20.09 20.53 19.43 19.92 0.2M
2023-09-26 19.31 20.45 19.16 19.86 0.2M
2023-09-25 19.34 19.74 18.85 19.23 0.2M
2023-09-22 19.63 19.88 18.79 19.48 0.5M
2023-09-21 19.20 19.70 18.78 19.52 0.5M
2023-09-20 20.73 21.30 19.50 19.55 0.7M
2023-09-19 21.13 21.13 20.31 20.75 0.4M
2023-09-18 21.01 21.43 20.08 21.04 0.8M
2023-09-15 20.03 21.04 19.83 20.91 1.2M
2023-09-14 20.50 20.61 19.52 20.00 0.8M
2023-09-13 20.53 20.98 19.99 20.32 0.7M
2023-09-12 20.31 21.40 20.31 20.44 0.5M
2023-09-11 20.67 20.80 19.93 20.44 0.6M
2023-09-08 21.60 21.84 20.31 20.50 0.6M
2023-09-07 21.88 22.07 21.53 21.55 0.3M
2023-09-06 21.62 22.17 21.37 22.06 0.2M
2023-09-05 22.39 22.61 21.43 21.52 0.6M
2023-09-01 21.63 22.61 21.63 22.55 0.5M
2023-08-31 21.87 22.63 21.37 21.40 0.3M
2023-08-30 21.89 22.18 20.73 21.12 0.5M
2023-08-29 21.00 23.00 21.00 21.93 1.0M
2023-08-28 18.26 19.37 18.24 19.35 0.2M
2023-08-25 18.85 18.91 17.57 18.10 0.2M
2023-08-24 19.44 19.44 18.47 18.75 1.0M
2023-08-23 19.09 19.75 18.82 19.44 0.8M
2023-08-22 19.06 19.34 18.11 19.06 0.4M
2023-08-21 17.45 19.38 17.09 18.93 0.5M
2023-08-18 16.27 17.95 16.27 17.40 0.5M
2023-08-17 16.75 17.00 15.99 16.50 1.0M
2023-08-16 17.02 17.02 16.22 16.59 0.4M
2023-08-15 16.07 17.10 16.05 17.07 0.2M
2023-08-14 15.81 16.18 15.01 16.08 0.2M
2023-08-11 15.75 16.15 15.52 15.95 0.3M
2023-08-10 15.89 16.20 15.56 15.90 0.2M
2023-08-09 17.00 17.11 15.44 15.75 0.4M
2023-08-08 19.31 19.67 16.89 17.01 0.4M
2023-08-07 20.75 20.75 19.24 19.32 0.4M
2023-08-04 20.21 21.22 19.96 20.60 0.2M
2023-08-03 20.07 20.55 19.50 20.16 0.3M
2023-08-02 20.21 20.83 20.03 20.25 0.5M
2023-08-01 19.90 20.66 19.19 20.52 1.2M
2023-07-31 20.79 21.70 19.88 20.05 1.0M
2023-07-28 21.28 21.73 20.50 20.79 1.1M
2023-07-27 22.88 22.94 20.66 20.96 0.4M
2023-07-26 23.43 23.98 21.62 22.66 0.4M
2023-07-25 24.24 24.24 23.35 23.42 0.2M
2023-07-24 25.18 25.34 22.69 24.28 0.3M
2023-07-21 25.39 25.74 24.93 25.17 0.2M
2023-07-20 25.26 25.68 24.79 25.15 0.2M
2023-07-19 25.18 25.62 25.14 25.35 0.2M
2023-07-18 25.42 26.05 25.08 25.12 0.1M
2023-07-17 24.40 26.11 24.40 25.38 0.2M
2023-07-14 25.09 25.09 24.26 24.31 0.2M
2023-07-13 25.94 25.95 25.02 25.09 0.1M
2023-07-12 25.43 26.10 24.97 25.82 0.2M
2023-07-11 25.54 25.88 24.90 24.90 0.2M
2023-07-10 23.89 25.84 23.89 25.62 0.3M
2023-07-07 25.07 25.35 23.85 24.03 0.2M
2023-07-06 25.01 25.16 24.31 25.00 0.2M
2023-07-05 26.31 26.34 24.98 25.44 0.2M
2023-07-03 26.03 26.79 25.58 26.31 0.2M
2023-06-30 25.94 26.30 25.45 25.96 0.3M
2023-06-29 26.03 26.38 25.55 25.73 0.3M
2023-06-28 25.40 26.02 25.10 25.99 0.2M
2023-06-27 25.04 25.52 24.63 25.24 0.2M
2023-06-26 25.99 26.16 24.73 24.90 0.2M
2023-06-23 26.38 26.71 25.38 26.22 0.7M
2023-06-22 26.88 27.74 26.36 26.63 0.2M
2023-06-21 27.02 27.11 26.17 26.85 0.2M
2023-06-20 26.00 27.35 25.39 27.17 0.4M
2023-06-16 28.33 28.33 26.01 26.20 0.9M
2023-06-15 26.82 28.70 26.49 27.82 0.3M
2023-06-14 27.63 28.28 26.10 26.89 0.2M
2023-06-13 25.26 28.00 25.26 27.52 0.4M
2023-06-12 23.64 25.47 23.50 25.43 0.6M
2023-06-09 24.75 24.75 23.18 23.39 0.3M
2023-06-08 24.64 24.84 23.67 24.57 0.7M
2023-06-07 24.45 25.26 23.74 24.66 0.4M
2023-06-06 24.20 24.72 23.84 24.49 0.2M
2023-06-05 24.37 24.89 23.38 24.04 0.2M
2023-06-02 24.49 24.65 23.20 24.60 0.2M
2023-06-01 23.79 25.21 23.24 24.21 0.3M
2023-05-31 23.60 24.76 23.24 23.66 0.3M
2023-05-30 24.14 24.61 22.74 23.51 0.3M
2023-05-26 23.05 24.38 22.60 24.16 0.4M
2023-05-25 23.47 23.47 22.14 23.03 0.3M
2023-05-24 22.75 23.54 22.33 23.36 0.3M
2023-05-23 24.71 25.14 22.97 22.98 0.3M
2023-05-22 25.00 26.45 24.37 24.68 0.3M
2023-05-19 24.72 25.23 24.54 25.16 0.2M
2023-05-18 24.39 24.79 23.47 24.28 0.3M
2023-05-17 24.83 25.62 23.92 24.54 0.3M
2023-05-16 24.35 25.38 23.20 24.75 0.4M
2023-05-15 24.96 26.21 24.18 25.15 0.3M
2023-05-12 25.07 25.56 24.34 24.73 0.2M
2023-05-11 25.63 26.50 24.33 25.07 0.4M
2023-05-10 26.29 26.56 23.92 25.86 0.8M
2023-05-09 25.72 27.05 25.62 26.31 0.4M
2023-05-08 27.36 27.72 25.76 26.45 0.3M
2023-05-05 27.33 28.43 26.58 26.99 0.3M
2023-05-04 27.50 27.98 26.53 26.91 0.5M
2023-05-03 24.62 28.36 24.41 26.99 1.2M
2023-05-02 23.55 25.63 23.13 24.56 0.9M
2023-05-01 21.13 24.10 20.91 23.61 0.4M
2023-04-28 20.43 21.76 19.96 21.00 0.2M
2023-04-27 20.05 21.01 19.60 20.63 0.2M
2023-04-26 19.93 20.62 19.61 19.95 0.2M
2023-04-25 20.89 21.13 19.22 19.98 0.3M
2023-04-24 21.18 21.49 20.59 20.80 0.3M
2023-04-21 19.59 21.35 19.41 21.22 0.5M
2023-04-20 20.22 20.54 19.50 19.63 0.3M
2023-04-19 20.09 20.85 19.83 20.36 0.3M
2023-04-18 20.03 20.38 19.21 20.31 0.3M
2023-04-17 18.47 20.03 18.11 19.92 0.4M
2023-04-14 18.26 18.58 17.67 18.25 0.3M
2023-04-13 17.06 18.79 17.04 18.32 0.4M
2023-04-12 17.48 18.02 16.95 17.00 0.3M
2023-04-11 16.99 17.35 16.36 17.27 0.4M
2023-04-10 16.99 17.31 15.66 16.96 0.7M
2023-04-06 17.34 17.94 16.75 17.15 0.3M
2023-04-05 17.76 18.09 17.02 17.36 0.3M
2023-04-04 18.78 18.91 16.99 17.84 0.4M
2023-04-03 19.05 20.22 18.18 18.77 0.4M
2023-03-31 18.55 19.26 18.36 18.87 0.5M
2023-03-30 19.75 20.11 18.25 18.45 0.4M
2023-03-29 19.27 19.94 19.01 19.56 0.3M
2023-03-28 20.30 20.69 19.00 19.04 0.2M
2023-03-27 19.45 20.48 19.26 20.31 0.3M
2023-03-24 20.63 20.63 19.03 19.30 0.4M
2023-03-23 20.87 21.17 20.13 20.75 0.3M
2023-03-22 21.73 21.84 20.43 20.53 0.3M
2023-03-21 21.78 22.36 21.60 21.74 0.2M
2023-03-20 20.99 21.86 20.44 21.57 0.2M
2023-03-17 20.85 21.13 19.80 20.90 0.8M
2023-03-16 22.47 22.47 20.99 21.02 0.6M
2023-03-15 23.09 23.75 21.94 22.56 0.4M
2023-03-14 23.29 24.00 22.84 23.58 0.3M
2023-03-13 21.07 22.95 21.02 22.81 0.4M
2023-03-10 22.88 23.24 20.58 21.45 0.8M
2023-03-09 23.41 23.87 22.38 22.75 0.6M
2023-03-08 23.88 24.35 22.89 23.34 0.6M
2023-03-07 22.76 24.60 22.71 23.97 0.4M
2023-03-06 24.08 24.51 23.45 23.69 0.4M
2023-03-03 23.85 24.59 23.40 24.17 0.4M
2023-03-02 23.66 24.24 22.71 23.81 0.4M
2023-03-01 23.77 24.74 23.63 23.99 0.4M
2023-02-28 23.60 25.18 23.60 24.06 0.5M
2023-02-27 23.33 24.72 23.27 23.72 0.6M
2023-02-24 23.96 23.96 22.63 23.14 1.0M
2023-02-23 24.44 24.80 23.15 24.48 0.5M
2023-02-22 23.08 24.24 23.08 24.24 0.4M
2023-02-21 23.54 23.87 22.83 23.03 0.6M
2023-02-17 22.92 24.21 22.72 23.95 0.3M
2023-02-16 23.10 23.48 22.71 22.91 0.4M
2023-02-15 23.16 23.69 22.87 23.34 0.3M
2023-02-14 23.07 23.74 22.85 23.32 0.2M
2023-02-13 23.10 23.77 22.69 23.22 0.2M
2023-02-10 23.07 23.79 22.70 23.10 0.2M
2023-02-09 23.73 24.14 22.98 23.05 0.2M
2023-02-08 24.83 24.88 23.47 23.62 0.5M
2023-02-07 25.32 25.32 23.87 24.89 0.4M
2023-02-06 25.80 26.02 24.39 25.26 0.2M
2023-02-03 24.53 26.42 24.20 25.80 0.4M
2023-02-02 25.49 26.16 24.84 25.08 0.5M
2023-02-01 25.01 25.74 23.64 25.06 0.4M
2023-01-31 25.28 26.33 24.77 25.00 0.4M
2023-01-30 26.72 27.49 25.03 25.13 0.3M
2023-01-27 26.83 27.73 24.22 27.14 0.2M
2023-01-26 26.92 26.92 26.29 26.80 0.3M
2023-01-25 26.65 27.29 25.70 26.59 0.3M
2023-01-24 25.23 27.32 25.00 27.01 0.3M
2023-01-23 24.18 25.63 23.56 25.45 0.4M
2023-01-20 23.44 24.30 23.00 24.18 0.4M
2023-01-19 23.00 23.72 22.66 23.04 0.5M
2023-01-18 23.52 23.97 21.75 22.13 0.4M
2023-01-17 23.52 23.83 22.80 23.28 0.3M
2023-01-13 23.50 24.70 23.22 23.66 0.4M
2023-01-12 23.77 24.02 23.20 23.93 0.4M
2023-01-11 24.41 24.74 23.21 23.72 0.3M
2023-01-10 23.26 25.47 23.26 24.38 0.3M
2023-01-09 23.75 23.83 22.46 23.03 1.3M
2023-01-06 23.32 23.50 22.73 23.13 0.5M
2023-01-05 24.06 24.53 23.13 23.15 0.3M
2023-01-04 23.34 24.44 22.60 24.37 0.4M
2023-01-03 24.74 25.65 23.00 23.30 0.4M