XNAS
Datos históricos de Inhibrx Biosciences Inc.
Inhibrx Biosciences Inc. · INBX
$95.01
▲ +0.09 (+0.09%)
Última operación · 10/10/2026, 17:42:33 UTC
- Variación en el periodo
- +192.65%
- Máximo
- US$155.29
- 22 de abril de 2026
- Mínimo
- US$28.16
- 23 de octubre de 2025
- Volumen medio diario
- 0.34 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 92.70 | 95.81 | 92.70 | 95.01 | +2.43% | 86,819.491 |
| 8 oct 2026 | 93.14 | 93.28 | 90.15 | 92.76 | −0.64% | 208,038.541 |
| 7 oct 2026 | 92.02 | 96.71 | 90.66 | 93.36 | −0.05% | 223,779.591 |
| 6 oct 2026 | 95.52 | 96.96 | 92.60 | 93.41 | −1.22% | 169,451.03 |
| 5 oct 2026 | 97.56 | 98.51 | 94.18 | 94.56 | −2.51% | 207,091.076 |
| 2 oct 2026 | 99.30 | 100.13 | 96.07 | 96.99 | −0.96% | 201,447.812 |
| 1 oct 2026 | 100.71 | 102.16 | 97.58 | 97.93 | −2.15% | 216,610.826 |
| 30 sep 2026 | 105.67 | 106.94 | 100.08 | 100.08 | −4.53% | 389,480.265 |
| 29 sep 2026 | 105.31 | 107.90 | 102.51 | 104.83 | +3.07% | 240,935.514 |
| 28 sep 2026 | 98.69 | 104.55 | 98.51 | 101.71 | +2.11% | 188,883.295 |
| 25 sep 2026 | 101.29 | 101.29 | 98.09 | 99.61 | −0.79% | 158,658.546 |
| 24 sep 2026 | 102.38 | 104.49 | 99.53 | 100.40 | +0.07% | 285,794.879 |
| 23 sep 2026 | 110.12 | 110.88 | 98.56 | 100.33 | −9.34% | 375,302.686 |
| 22 sep 2026 | 112.45 | 117.14 | 109.05 | 110.67 | −1.22% | 292,151.407 |
| 21 sep 2026 | 112.69 | 113.19 | 108.95 | 112.04 | +2.46% | 249,134.408 |
| 18 sep 2026 | 106.45 | 110.41 | 105.04 | 109.35 | +4.41% | 483,377.074 |
| 17 sep 2026 | 103.73 | 108.00 | 103.73 | 104.73 | +2.91% | 217,279.444 |
| 16 sep 2026 | 105.61 | 106.44 | 99.06 | 101.77 | −3.64% | 363,491.712 |
| 15 sep 2026 | 109.44 | 109.44 | 104.85 | 105.61 | −4.40% | 251,603.18 |
| 14 sep 2026 | 109.10 | 111.44 | 104.90 | 110.47 | +1.10% | 239,992.254 |
| 11 sep 2026 | 113.00 | 115.11 | 108.93 | 109.27 | −1.93% | 211,017.375 |
| 10 sep 2026 | 109.23 | 113.95 | 107.22 | 111.42 | −1.28% | 313,889.295 |
| 9 sep 2026 | 117.38 | 128.54 | 112.03 | 112.86 | −1.29% | 677,825.053 |
| 8 sep 2026 | 117.22 | 120.18 | 94.00 | 114.34 | −5.64% | 1.68 M |
| 4 sep 2026 | 121.04 | 124.19 | 120.48 | 121.17 | −0.89% | 196,513.169 |
| 3 sep 2026 | 125.20 | 126.00 | 120.17 | 122.26 | −2.17% | 151,713.669 |
| 2 sep 2026 | 125.61 | 127.75 | 121.25 | 124.97 | +0.25% | 189,885.851 |
| 1 sep 2026 | 124.98 | 129.88 | 120.62 | 124.66 | −1.61% | 275,907.163 |
| 31 ago 2026 | 123.39 | 128.87 | 121.59 | 126.70 | +2.67% | 388,975.868 |
| 28 ago 2026 | 123.80 | 126.04 | 119.38 | 123.41 | −0.42% | 241,482.61 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.