Inhibrx Biosciences Inc

INBX
🏛️ 美国 →
32.31
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 15.26 15.51 15.04 15.40 0.0M
2024-12-30 15.01 15.84 14.81 15.14 0.1M
2024-12-27 14.78 15.13 14.26 15.01 0.0M
2024-12-26 14.41 14.95 14.41 14.94 0.0M
2024-12-24 13.94 14.68 13.94 14.49 0.1M
2024-12-23 14.40 14.77 13.79 14.47 0.1M
2024-12-20 13.70 14.72 13.51 14.60 0.3M
2024-12-19 14.28 14.35 13.58 13.88 0.1M
2024-12-18 14.57 15.24 13.70 14.09 0.1M
2024-12-17 14.32 14.81 14.19 14.55 0.1M
2024-12-16 14.52 14.71 14.44 14.56 0.0M
2024-12-13 14.77 14.89 14.57 14.62 0.0M
2024-12-12 15.04 15.22 14.70 14.75 0.1M
2024-12-11 15.18 15.18 14.72 15.12 0.1M
2024-12-10 14.97 15.37 14.81 14.97 0.0M
2024-12-09 15.75 16.00 14.93 14.93 0.1M
2024-12-06 15.26 15.99 15.14 15.70 0.1M
2024-12-05 15.25 15.47 14.77 15.10 0.1M
2024-12-04 15.10 15.37 14.53 15.10 0.2M
2024-12-03 14.99 15.92 14.98 15.00 0.1M
2024-12-02 15.08 15.47 14.91 15.08 0.0M
2024-11-29 15.69 16.20 15.17 15.26 0.1M
2024-11-27 15.66 15.77 15.48 15.63 0.0M
2024-11-26 14.71 15.58 14.56 15.45 0.0M
2024-11-25 15.50 15.72 14.71 14.86 0.1M
2024-11-22 14.08 14.28 13.87 14.08 0.1M
2024-11-21 14.14 14.63 13.64 13.98 0.1M
2024-11-20 14.27 14.34 13.93 14.04 0.1M
2024-11-19 13.52 14.49 13.27 14.29 0.1M
2024-11-18 14.03 14.05 13.52 13.62 0.1M
2024-11-15 14.33 14.77 12.25 13.83 0.2M
2024-11-14 15.38 15.47 14.17 14.33 0.1M
2024-11-13 16.71 17.05 15.43 15.45 0.0M
2024-11-12 16.03 17.41 15.86 16.58 0.1M
2024-11-11 16.32 16.60 15.97 16.00 0.1M
2024-11-08 16.15 16.63 15.97 16.21 0.1M
2024-11-07 16.16 16.68 16.16 16.26 0.1M
2024-11-06 16.79 16.79 15.58 16.05 0.1M
2024-11-05 15.61 15.71 15.24 15.71 0.0M
2024-11-04 15.66 15.85 15.41 15.55 0.0M
2024-11-01 16.25 16.49 15.65 15.80 0.0M
2024-10-31 16.32 16.35 16.00 16.03 0.0M
2024-10-30 16.14 16.44 16.03 16.29 0.0M
2024-10-29 16.00 16.43 15.94 16.10 0.0M
2024-10-28 15.64 16.31 15.64 16.00 0.0M
2024-10-25 15.57 15.79 15.34 15.37 0.0M
2024-10-24 15.71 15.89 15.30 15.37 0.0M
2024-10-23 15.66 15.87 15.32 15.76 0.0M
2024-10-22 15.50 16.00 15.31 15.80 0.0M
2024-10-21 15.84 15.93 15.50 15.50 0.0M
2024-10-18 16.21 16.25 15.82 16.00 0.0M
2024-10-17 16.12 17.02 15.85 16.17 0.1M
2024-10-16 16.02 16.13 15.63 16.05 0.1M
2024-10-15 15.55 16.20 15.46 15.74 0.1M
2024-10-14 15.66 15.80 15.49 15.50 0.1M
2024-10-11 15.50 15.64 15.31 15.64 0.1M
2024-10-10 15.66 15.77 15.37 15.58 0.1M
2024-10-09 16.00 16.20 15.45 15.67 0.1M
2024-10-08 15.56 16.35 15.50 15.99 0.2M
2024-10-07 14.77 15.48 14.71 15.27 0.1M
2024-10-04 15.06 15.06 14.67 14.76 0.1M
2024-10-03 15.28 15.29 14.80 14.88 0.1M
2024-10-02 15.45 15.91 15.36 15.40 0.1M
2024-10-01 15.56 15.66 15.11 15.45 0.2M
2024-09-30 15.55 16.01 15.42 15.66 0.1M
2024-09-27 15.33 16.09 15.16 15.52 0.1M
2024-09-26 15.57 15.89 15.31 15.33 0.1M
2024-09-25 15.59 15.59 15.15 15.42 0.1M
2024-09-24 15.63 15.90 15.42 15.50 0.1M
2024-09-23 16.34 16.50 15.62 15.67 0.1M
2024-09-20 17.39 17.39 16.23 16.28 0.3M
2024-09-19 17.22 17.60 16.77 17.49 0.1M
2024-09-18 17.13 17.48 16.99 16.99 0.1M
2024-09-17 17.66 17.79 17.09 17.22 0.1M
2024-09-16 16.43 17.74 16.35 17.43 0.2M
2024-09-13 15.36 16.57 15.25 16.41 0.2M
2024-09-12 14.96 15.35 14.51 15.08 0.2M
2024-09-11 15.50 15.63 14.98 15.00 0.1M
2024-09-10 15.18 15.29 15.00 15.18 0.1M
2024-09-09 15.24 15.73 15.01 15.20 0.1M
2024-09-06 16.09 16.34 15.05 15.06 0.1M
2024-09-05 15.98 16.09 15.67 16.04 0.1M
2024-09-04 16.17 16.30 15.56 16.04 0.1M
2024-09-03 14.65 16.49 14.65 15.95 0.3M
2024-08-30 14.06 14.67 13.95 14.56 0.1M
2024-08-29 14.09 14.25 13.90 13.91 0.1M
2024-08-28 14.21 14.21 13.69 13.96 0.1M
2024-08-27 14.29 14.34 13.79 14.19 0.1M
2024-08-26 13.49 14.08 13.34 13.93 0.1M
2024-08-23 13.92 14.35 12.93 13.34 0.3M
2024-08-22 13.00 13.08 12.68 12.99 0.0M
2024-08-21 13.00 13.22 12.82 13.05 0.1M
2024-08-20 12.94 13.14 12.55 12.91 0.1M
2024-08-19 13.08 13.08 12.54 12.95 0.1M
2024-08-16 12.38 12.56 12.08 12.46 0.0M
2024-08-15 11.53 12.41 11.47 12.40 0.0M
2024-08-14 11.27 11.60 11.16 11.29 0.0M
2024-08-13 11.24 11.62 11.01 11.30 0.1M
2024-08-12 11.48 11.72 10.80 11.25 0.1M
2024-08-09 11.41 11.46 11.00 11.04 0.1M
2024-08-08 12.00 12.00 11.31 11.44 0.1M
2024-08-07 12.10 12.10 11.41 11.46 0.1M
2024-08-06 12.65 13.87 11.64 11.87 0.3M
2024-08-05 13.67 13.88 12.39 12.44 0.1M
2024-08-02 14.21 14.37 13.82 14.23 0.0M
2024-08-01 14.60 14.96 14.50 14.57 0.1M
2024-07-31 14.23 14.69 13.62 14.51 0.1M
2024-07-30 14.43 14.50 13.87 14.28 0.1M
2024-07-29 13.83 14.39 13.69 14.30 0.1M
2024-07-26 13.53 13.79 13.26 13.73 0.0M
2024-07-25 13.44 13.78 13.24 13.43 0.0M
2024-07-24 13.99 14.48 13.16 13.45 0.1M
2024-07-23 13.34 14.37 13.14 14.25 0.1M
2024-07-22 12.86 13.56 12.76 13.49 0.1M
2024-07-19 13.01 13.02 12.84 12.88 0.0M
2024-07-18 13.80 13.87 12.96 12.98 0.2M
2024-07-17 14.20 14.47 13.54 13.91 0.1M
2024-07-16 13.76 14.50 13.76 14.41 0.2M
2024-07-15 13.50 14.01 13.14 13.86 0.2M
2024-07-12 13.38 13.60 12.80 13.29 0.1M
2024-07-11 13.22 13.40 13.00 13.25 0.1M
2024-07-10 12.99 13.11 12.84 12.97 0.1M
2024-07-09 13.47 13.56 12.90 13.02 0.2M
2024-07-08 12.92 14.32 12.92 13.61 0.1M
2024-07-05 13.23 13.87 12.61 12.89 0.2M
2024-07-03 13.55 13.85 12.95 13.44 0.1M
2024-07-02 13.78 14.30 13.33 13.56 0.2M
2024-07-01 13.97 14.52 13.70 13.74 0.2M
2024-06-28 14.04 14.78 13.75 14.17 0.8M
2024-06-27 14.54 14.91 13.91 14.06 0.3M
2024-06-26 15.02 15.30 14.53 14.62 0.2M
2024-06-25 15.42 15.85 15.06 15.09 0.2M
2024-06-24 15.12 16.00 14.92 15.47 0.1M
2024-06-21 14.53 15.68 14.53 15.14 0.8M
2024-06-20 14.46 14.64 13.67 14.49 0.2M
2024-06-18 14.14 14.68 13.85 14.57 0.1M
2024-06-17 15.64 15.76 13.86 14.19 0.3M
2024-06-14 16.44 16.65 15.65 15.70 0.2M
2024-06-13 16.40 16.74 16.34 16.59 0.2M
2024-06-12 16.53 16.72 16.25 16.52 0.3M
2024-06-11 16.48 16.89 16.48 16.84 0.4M
2024-06-10 17.28 17.39 16.48 16.59 0.3M
2024-06-07 16.15 17.20 16.15 16.65 0.3M
2024-06-06 16.74 16.74 16.09 16.24 0.4M
2024-06-05 18.33 18.95 16.80 16.89 0.6M
2024-06-04 18.45 18.63 16.98 17.21 0.5M
2024-06-03 16.50 18.19 16.31 18.02 0.5M
2024-05-31 15.97 16.50 15.25 16.25 0.5M
2024-05-29 34.34 34.50 34.07 34.11 7.4M
2024-05-28 34.25 34.58 34.23 34.35 1.9M
2024-05-24 34.21 34.38 34.08 34.14 0.9M
2024-05-23 34.44 34.48 34.19 34.19 0.8M
2024-05-22 34.12 34.52 34.12 34.41 0.4M
2024-05-21 34.44 34.63 34.15 34.24 0.7M
2024-05-20 34.56 34.71 34.39 34.46 0.5M
2024-05-17 34.60 34.73 34.52 34.70 1.0M
2024-05-16 34.38 34.69 34.37 34.49 0.7M
2024-05-15 34.20 34.37 34.10 34.37 1.8M
2024-05-14 34.10 34.38 34.09 34.14 0.3M
2024-05-13 34.31 34.43 33.95 34.05 1.3M
2024-05-10 34.60 34.75 33.95 34.29 0.5M
2024-05-09 34.42 34.75 34.30 34.69 1.1M
2024-05-08 34.10 34.48 34.10 34.44 0.4M
2024-05-07 34.30 34.46 34.20 34.39 0.2M
2024-05-06 34.18 34.36 34.10 34.30 0.3M
2024-05-03 34.35 34.45 33.87 34.15 0.2M
2024-05-02 34.44 34.44 33.91 34.01 0.2M
2024-05-01 34.22 34.58 34.00 34.30 0.7M
2024-04-30 34.06 34.47 34.00 34.04 0.2M
2024-04-29 34.09 34.58 33.99 34.16 0.2M
2024-04-26 34.06 34.15 33.73 34.06 0.2M
2024-04-25 34.17 34.22 34.02 34.09 0.2M
2024-04-24 34.31 34.45 34.07 34.38 0.2M
2024-04-23 34.10 34.48 34.05 34.13 0.4M
2024-04-22 34.00 34.40 33.86 34.10 0.5M
2024-04-19 34.40 34.60 34.22 34.32 0.3M
2024-04-18 34.65 34.83 34.45 34.45 0.4M
2024-04-17 34.84 34.84 34.58 34.61 0.4M
2024-04-16 34.65 34.90 34.59 34.61 0.2M
2024-04-15 34.98 35.02 34.66 34.74 0.2M
2024-04-12 34.81 35.08 34.77 34.98 0.3M
2024-04-11 35.42 35.42 34.92 35.02 0.5M
2024-04-10 34.66 35.13 34.63 34.97 0.6M
2024-04-09 34.85 35.05 34.60 34.93 0.3M
2024-04-08 35.05 35.09 34.50 34.70 1.5M
2024-04-05 34.65 35.04 34.60 34.97 0.2M
2024-04-04 35.10 35.24 34.62 34.65 0.4M
2024-04-03 34.53 35.14 34.53 35.08 0.4M
2024-04-02 34.78 35.03 34.65 34.85 0.4M
2024-04-01 34.96 35.24 34.86 34.87 0.3M
2024-03-28 35.15 35.25 34.90 34.96 0.2M
2024-03-27 35.17 35.25 35.00 35.15 0.3M
2024-03-26 35.10 35.40 34.92 35.07 0.3M
2024-03-25 34.94 35.39 34.90 34.94 0.3M
2024-03-22 35.00 35.11 34.89 34.89 0.3M
2024-03-21 35.00 35.25 34.90 34.97 0.5M
2024-03-20 34.97 35.20 34.89 35.00 0.3M
2024-03-19 34.92 35.34 34.92 34.99 0.3M
2024-03-18 35.00 35.22 34.90 34.94 0.5M
2024-03-15 34.84 35.18 34.84 35.00 1.6M
2024-03-14 35.30 35.40 34.90 34.99 0.5M
2024-03-13 35.25 35.50 35.20 35.35 0.6M
2024-03-12 35.25 35.33 35.00 35.24 0.4M
2024-03-11 35.50 35.65 35.16 35.16 0.3M
2024-03-08 35.75 35.80 35.36 35.54 0.6M
2024-03-07 35.90 35.90 35.65 35.77 0.4M
2024-03-06 35.68 36.00 35.60 35.71 0.7M
2024-03-05 35.62 35.85 35.08 35.58 0.8M
2024-03-04 35.46 35.70 34.25 35.64 2.3M
2024-03-01 36.63 37.10 36.40 36.45 0.3M
2024-02-29 36.97 37.45 36.50 36.63 0.8M
2024-02-28 39.22 39.27 36.17 37.00 1.3M
2024-02-27 38.78 39.79 38.33 39.56 0.5M
2024-02-26 38.21 38.99 37.90 38.69 0.2M
2024-02-23 38.05 38.56 38.00 38.28 0.4M
2024-02-22 38.17 38.81 38.11 38.33 0.2M
2024-02-21 37.87 38.50 37.83 38.28 0.2M
2024-02-20 37.51 38.10 37.40 38.06 0.3M
2024-02-16 37.80 38.19 37.58 37.68 0.2M
2024-02-15 37.78 38.58 37.60 37.99 0.4M
2024-02-14 37.71 37.89 37.36 37.57 0.2M
2024-02-13 37.06 37.49 37.05 37.25 0.4M
2024-02-12 37.68 38.00 37.07 37.87 0.4M
2024-02-09 37.23 38.00 37.00 37.40 0.4M
2024-02-08 37.75 38.17 37.05 37.26 0.7M
2024-02-07 38.71 38.95 37.62 37.75 0.4M
2024-02-06 38.35 38.71 37.94 38.60 0.3M
2024-02-05 37.00 38.39 36.88 38.39 0.4M
2024-02-02 37.68 38.11 37.27 37.27 0.3M
2024-02-01 38.72 39.00 37.70 37.97 0.6M
2024-01-31 38.61 38.83 38.12 38.53 0.5M
2024-01-30 37.71 38.78 37.41 38.75 0.7M
2024-01-29 37.58 38.11 37.21 38.00 0.7M
2024-01-26 37.65 38.34 37.54 37.60 0.6M
2024-01-25 36.30 37.61 36.20 37.50 2.4M
2024-01-24 36.95 36.98 36.25 36.25 1.1M
2024-01-23 35.50 37.18 34.95 36.30 11.4M
2024-01-22 34.03 35.00 32.80 33.33 0.3M
2024-01-19 33.07 35.24 32.42 33.76 0.7M
2024-01-18 33.43 33.45 32.04 32.76 0.5M
2024-01-17 34.43 34.55 32.18 33.32 0.6M
2024-01-16 34.09 35.14 33.36 35.00 0.3M
2024-01-12 37.30 38.39 34.44 34.90 0.7M
2024-01-11 36.27 37.07 35.00 37.00 0.4M
2024-01-10 36.18 37.10 35.73 36.92 0.4M
2024-01-09 35.49 36.85 35.10 36.30 0.3M
2024-01-08 35.09 36.35 32.04 36.35 0.9M
2024-01-05 36.33 36.69 34.71 35.48 0.9M
2024-01-04 38.41 39.40 36.56 37.03 0.9M
2024-01-03 38.37 38.62 36.65 38.25 0.6M
2024-01-02 37.15 38.88 36.18 38.04 0.9M