Inhibrx Biosciences (INBX)

INBX
🏛️ Estados Unidos →
32.31
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 43.32 44.99 42.34 43.67 0.3M
2021-12-30 44.62 45.56 42.86 43.06 0.1M
2021-12-29 43.48 44.71 42.48 44.62 0.1M
2021-12-28 45.50 45.99 43.74 43.84 0.1M
2021-12-27 44.54 45.70 43.85 45.06 0.1M
2021-12-23 45.00 45.44 43.34 44.47 0.1M
2021-12-22 42.03 45.04 41.93 44.50 0.2M
2021-12-21 43.38 43.94 40.98 41.97 0.3M
2021-12-20 43.18 45.07 42.02 42.92 0.4M
2021-12-17 42.61 44.86 41.08 44.13 1.5M
2021-12-16 40.86 44.91 40.86 42.55 0.3M
2021-12-15 38.98 41.41 38.11 40.58 0.4M
2021-12-14 38.34 40.11 38.34 39.11 0.2M
2021-12-13 39.28 41.53 38.65 39.25 0.3M
2021-12-10 38.48 40.92 38.48 39.18 0.7M
2021-12-09 41.44 42.49 38.27 38.41 0.1M
2021-12-08 40.58 43.16 40.18 41.72 0.2M
2021-12-07 36.67 41.52 36.67 40.45 0.2M
2021-12-06 37.12 39.32 35.24 36.55 0.2M
2021-12-03 40.01 40.01 36.60 36.90 0.1M
2021-12-02 41.26 42.00 38.64 39.86 0.2M
2021-12-01 40.96 41.61 39.00 40.25 0.2M
2021-11-30 40.01 41.10 38.72 40.43 0.1M
2021-11-29 39.10 40.96 38.82 40.15 0.1M
2021-11-26 41.46 41.47 37.40 38.33 0.1M
2021-11-24 39.26 42.00 37.95 41.61 0.1M
2021-11-23 39.65 40.33 36.59 39.45 0.2M
2021-11-22 43.50 43.52 39.20 39.90 0.1M
2021-11-19 42.87 44.50 42.28 43.32 0.1M
2021-11-18 41.64 44.50 41.45 42.81 0.1M
2021-11-17 43.55 45.17 42.62 43.28 0.1M
2021-11-16 44.91 44.91 42.20 43.94 0.1M
2021-11-15 43.00 44.80 41.97 44.49 0.1M
2021-11-12 43.84 43.92 41.89 43.24 0.0M
2021-11-11 43.25 44.82 42.26 43.52 0.1M
2021-11-10 44.99 45.35 42.31 42.95 0.1M
2021-11-09 44.50 45.04 42.08 43.88 0.1M
2021-11-08 45.14 45.23 43.60 44.51 0.1M
2021-11-05 44.80 45.64 43.51 44.74 0.2M
2021-11-04 45.23 46.63 44.15 44.44 0.1M
2021-11-03 45.58 46.75 44.51 45.00 1.1M
2021-11-02 45.30 47.90 45.08 45.44 0.2M
2021-11-01 40.75 46.55 39.56 46.02 0.2M
2021-10-29 40.38 41.85 39.50 40.19 0.1M
2021-10-28 38.72 41.59 38.16 40.42 0.2M
2021-10-27 39.10 39.56 37.62 38.64 0.1M
2021-10-26 39.40 39.96 37.74 39.16 0.1M
2021-10-25 38.01 39.48 37.29 38.79 0.1M
2021-10-22 36.56 38.27 35.77 38.14 0.1M
2021-10-21 38.35 39.00 36.06 36.56 0.1M
2021-10-20 39.93 40.27 37.77 38.46 0.1M
2021-10-19 39.73 40.64 39.03 39.91 0.1M
2021-10-18 39.44 40.45 38.66 39.82 0.1M
2021-10-15 40.58 40.93 39.62 39.71 0.2M
2021-10-14 37.45 42.23 37.45 40.00 0.3M
2021-10-13 33.62 38.23 33.23 37.98 0.7M
2021-10-12 33.35 36.57 31.71 33.68 1.9M
2021-10-11 26.40 28.61 26.40 27.61 0.2M
2021-10-08 28.04 28.83 26.39 26.75 0.1M
2021-10-07 28.16 29.44 27.49 27.89 0.1M
2021-10-06 28.71 29.37 28.04 28.19 0.1M
2021-10-05 31.16 32.59 28.87 29.37 0.2M
2021-10-04 32.45 32.81 30.94 31.14 0.2M
2021-10-01 33.15 33.27 31.24 32.44 0.1M
2021-09-30 34.22 35.00 32.82 33.31 0.2M
2021-09-29 34.93 35.30 33.76 33.94 0.1M
2021-09-28 35.87 35.87 33.49 34.66 0.1M
2021-09-27 36.57 37.16 35.00 36.26 0.1M
2021-09-24 37.47 38.38 36.17 36.77 0.1M
2021-09-23 36.96 37.99 35.63 37.81 0.1M
2021-09-22 37.42 37.42 35.80 36.55 0.1M
2021-09-21 36.80 37.65 36.51 37.31 0.1M
2021-09-20 35.91 37.02 34.73 35.62 0.1M
2021-09-17 36.35 37.44 35.10 37.02 0.8M
2021-09-16 36.14 37.35 35.58 36.59 0.1M
2021-09-15 34.47 37.00 34.47 36.20 0.1M
2021-09-14 34.70 35.14 34.37 34.87 0.2M
2021-09-13 34.44 35.83 31.41 34.25 0.2M
2021-09-10 33.85 35.97 33.56 34.09 0.1M
2021-09-09 32.69 34.30 32.69 33.67 0.1M
2021-09-08 32.33 34.31 31.77 32.77 0.1M
2021-09-07 30.75 35.77 30.75 32.58 0.2M
2021-09-03 30.42 32.43 30.17 31.40 0.1M
2021-09-02 29.10 30.87 29.06 30.55 0.0M
2021-09-01 28.64 31.02 28.00 28.93 0.1M
2021-08-31 29.39 30.22 28.12 28.52 0.1M
2021-08-30 29.61 31.97 29.35 29.50 0.1M
2021-08-27 28.68 31.00 28.68 29.84 0.1M
2021-08-26 28.65 30.13 28.41 28.74 0.0M
2021-08-25 28.19 29.09 27.90 28.76 0.1M
2021-08-24 29.56 29.89 27.52 28.23 0.1M
2021-08-23 29.12 30.68 28.37 29.91 0.1M
2021-08-20 28.77 29.15 27.50 28.46 0.1M
2021-08-19 28.93 29.99 27.68 28.96 0.1M
2021-08-18 28.13 30.35 27.72 29.26 0.1M
2021-08-17 27.80 28.46 27.07 27.92 0.0M
2021-08-16 27.07 29.12 27.07 28.05 0.1M
2021-08-13 29.07 29.07 26.14 27.63 0.2M
2021-08-12 31.33 31.46 29.23 29.24 0.4M
2021-08-11 29.47 31.50 29.15 31.14 0.1M
2021-08-10 28.01 30.05 27.68 29.66 0.2M
2021-08-09 27.68 29.00 27.00 27.95 0.0M
2021-08-06 27.47 27.75 26.27 27.36 0.2M
2021-08-05 28.15 28.29 27.07 27.50 0.1M
2021-08-04 26.97 28.99 26.97 28.15 0.3M
2021-08-03 28.00 28.00 26.53 27.32 0.1M
2021-08-02 28.53 29.15 27.73 27.94 0.1M
2021-07-30 30.69 30.69 26.85 28.46 0.2M
2021-07-29 30.08 31.95 29.71 30.55 0.3M
2021-07-28 28.36 30.13 28.32 30.02 0.1M
2021-07-27 29.29 29.60 26.96 28.38 0.1M
2021-07-26 28.99 30.48 28.28 29.64 0.1M
2021-07-23 29.23 29.63 27.76 29.00 0.1M
2021-07-22 28.53 29.29 28.36 28.77 0.0M
2021-07-21 28.16 29.11 27.39 28.72 0.1M
2021-07-20 26.43 28.55 26.14 28.22 0.2M
2021-07-19 24.96 26.91 24.56 26.41 0.1M
2021-07-16 25.44 25.88 24.94 25.30 0.1M
2021-07-15 25.70 25.70 24.50 25.18 0.1M
2021-07-14 26.30 26.68 25.29 25.57 0.1M
2021-07-13 26.80 27.14 25.48 26.28 0.1M
2021-07-12 28.54 28.54 26.07 26.95 0.1M
2021-07-09 27.80 29.78 27.73 28.56 0.2M
2021-07-08 26.59 28.31 26.54 27.70 0.1M
2021-07-07 29.19 29.19 27.20 27.56 0.1M
2021-07-06 31.16 31.18 28.33 29.09 0.3M
2021-07-02 31.43 32.33 30.13 31.00 0.6M
2021-07-01 27.46 31.97 27.46 30.90 0.3M
2021-06-30 26.71 27.80 26.17 27.52 0.3M
2021-06-29 26.46 27.02 25.84 26.78 0.1M
2021-06-28 25.79 26.99 25.37 26.05 0.3M
2021-06-25 26.57 26.57 25.04 25.83 2.5M
2021-06-24 26.75 28.80 25.67 26.07 0.2M
2021-06-23 25.08 27.34 24.45 26.75 0.5M
2021-06-22 26.89 26.89 24.76 25.07 0.2M
2021-06-21 26.27 26.77 25.23 26.33 0.2M
2021-06-18 25.08 26.75 24.36 26.57 0.2M
2021-06-17 25.02 26.93 24.29 25.88 0.2M
2021-06-16 25.82 26.43 23.75 24.77 0.4M
2021-06-15 24.32 26.94 23.67 25.95 0.4M
2021-06-14 24.65 25.60 24.25 24.44 0.5M
2021-06-11 25.05 25.87 24.15 24.40 0.6M
2021-06-10 24.53 24.78 23.08 23.63 0.1M
2021-06-09 24.29 24.99 23.90 24.29 0.1M
2021-06-08 24.83 24.83 23.24 24.23 0.2M
2021-06-07 21.98 25.20 21.35 24.78 0.3M
2021-06-04 21.04 22.25 20.55 21.87 0.1M
2021-06-03 19.50 22.05 19.50 21.08 0.2M
2021-06-02 22.21 22.40 18.63 19.45 0.3M
2021-06-01 21.47 22.37 20.07 22.10 0.1M
2021-05-28 22.04 22.90 20.17 21.16 0.1M
2021-05-27 19.78 22.07 19.29 22.07 0.9M
2021-05-26 18.65 20.41 18.65 19.78 0.1M
2021-05-25 18.91 19.91 18.03 18.61 0.2M
2021-05-24 16.84 19.90 16.74 19.18 0.2M
2021-05-21 16.86 17.03 16.60 16.77 0.0M
2021-05-20 16.52 16.97 16.02 16.67 0.0M
2021-05-19 16.93 17.48 16.10 16.38 0.1M
2021-05-18 17.30 17.93 16.50 17.33 0.1M
2021-05-17 16.49 17.63 16.38 16.97 0.0M
2021-05-14 16.95 17.98 16.13 16.71 0.0M
2021-05-13 16.33 16.98 15.30 16.82 0.1M
2021-05-12 15.80 16.76 15.70 16.11 0.1M
2021-05-11 14.48 16.45 14.27 16.04 0.1M
2021-05-10 15.74 16.03 14.53 14.81 0.1M
2021-05-07 16.97 17.36 15.44 15.79 0.1M
2021-05-06 14.78 16.99 14.43 16.82 0.1M
2021-05-05 17.01 17.01 14.50 14.69 0.2M
2021-05-04 19.91 19.91 16.25 16.47 0.2M
2021-05-03 21.25 22.70 19.78 20.15 0.1M
2021-04-30 19.12 21.73 19.12 21.33 0.1M
2021-04-29 18.50 20.39 18.03 19.63 0.1M
2021-04-28 18.45 19.02 17.89 18.31 0.0M
2021-04-27 18.34 19.01 18.00 18.34 0.1M
2021-04-26 19.41 19.70 17.46 18.26 0.1M
2021-04-23 20.63 20.63 18.70 18.98 0.1M
2021-04-22 19.61 20.96 18.70 20.33 0.1M
2021-04-21 18.14 19.58 17.83 19.52 0.1M
2021-04-20 18.36 18.42 17.13 18.26 0.1M
2021-04-19 18.05 19.23 17.51 18.48 0.1M
2021-04-16 20.71 20.90 17.91 18.03 0.1M
2021-04-15 21.02 22.34 20.62 20.98 0.2M
2021-04-14 22.26 23.15 20.70 20.82 0.1M
2021-04-13 19.91 22.88 19.91 22.27 0.1M
2021-04-12 20.53 21.10 19.52 19.85 0.1M
2021-04-09 20.60 21.33 20.15 20.50 0.1M
2021-04-08 21.30 21.85 20.42 20.59 0.1M
2021-04-07 21.35 21.57 20.32 21.00 0.0M
2021-04-06 21.18 21.77 20.86 21.38 0.1M
2021-04-05 20.81 21.47 20.01 21.38 0.1M
2021-04-01 20.25 20.66 19.47 20.50 0.2M
2021-03-31 17.16 20.27 17.03 20.07 0.2M
2021-03-30 16.58 17.27 15.73 16.93 0.1M
2021-03-29 18.00 18.00 15.91 16.27 0.2M
2021-03-26 18.65 18.81 17.45 18.06 0.1M
2021-03-25 18.18 19.38 18.00 18.62 0.1M
2021-03-24 20.53 21.10 17.60 18.08 0.2M
2021-03-23 20.86 21.77 20.62 21.28 0.1M
2021-03-22 22.28 22.94 20.50 21.08 0.1M
2021-03-19 21.32 22.74 20.82 22.16 0.1M
2021-03-18 23.46 23.46 20.85 21.05 0.1M
2021-03-17 24.50 24.50 22.06 23.55 0.1M
2021-03-16 21.67 24.89 21.02 24.82 0.2M
2021-03-15 23.39 23.40 20.35 21.70 0.2M
2021-03-12 24.05 24.92 23.47 23.51 0.1M
2021-03-11 24.76 25.46 23.50 25.11 0.1M
2021-03-10 23.91 25.03 22.56 23.25 0.1M
2021-03-09 22.94 24.37 21.74 23.53 0.1M
2021-03-08 26.45 27.49 21.64 22.17 0.1M
2021-03-05 26.94 27.21 24.76 26.39 0.1M
2021-03-04 29.05 29.10 25.15 26.56 0.1M
2021-03-03 30.99 30.99 28.55 29.19 0.2M
2021-03-02 29.32 31.42 28.15 29.75 0.2M
2021-03-01 25.64 28.90 24.94 28.89 0.1M
2021-02-26 27.42 27.99 24.69 25.42 0.3M
2021-02-25 28.94 30.45 25.20 26.80 0.3M
2021-02-24 26.73 28.67 24.23 27.55 0.5M
2021-02-23 27.01 27.09 24.60 26.23 0.1M
2021-02-22 26.50 27.99 25.80 27.35 0.2M
2021-02-19 26.46 27.66 25.72 26.73 0.3M
2021-02-18 26.61 28.00 24.90 26.38 0.4M
2021-02-17 24.00 27.89 23.90 26.21 1.3M
2021-02-16 32.50 32.72 22.14 23.52 1.1M
2021-02-12 38.99 38.99 32.81 33.49 0.1M
2021-02-11 35.46 37.56 35.46 37.00 0.0M
2021-02-10 39.93 40.80 35.16 35.47 0.1M
2021-02-09 41.47 43.50 39.70 40.00 0.1M
2021-02-08 37.49 41.75 34.75 41.26 0.1M
2021-02-05 39.14 41.17 37.67 39.02 0.1M
2021-02-04 38.58 39.26 37.61 38.79 0.0M
2021-02-03 40.00 40.10 36.85 38.81 0.1M
2021-02-02 35.98 39.50 34.64 37.98 0.1M
2021-02-01 32.50 35.00 31.76 34.02 0.0M
2021-01-29 31.75 32.69 31.29 31.70 0.0M
2021-01-28 31.32 35.98 31.12 32.68 0.0M
2021-01-27 33.73 36.40 30.22 30.35 0.1M
2021-01-26 33.34 36.32 33.34 34.06 0.1M
2021-01-25 36.42 36.66 32.31 32.46 0.1M
2021-01-22 35.65 37.34 34.76 36.42 0.0M
2021-01-21 34.90 36.39 33.47 35.13 0.0M
2021-01-20 38.93 40.00 34.19 35.21 0.1M
2021-01-19 34.71 38.22 34.15 38.12 0.0M
2021-01-15 35.71 36.91 33.00 33.63 0.1M
2021-01-14 40.00 40.00 34.63 36.00 0.1M
2021-01-13 36.94 39.99 35.00 38.77 0.1M
2021-01-12 33.25 35.35 33.01 34.26 0.1M
2021-01-11 34.26 35.00 32.52 33.25 0.1M
2021-01-08 34.49 34.97 32.08 34.15 0.1M
2021-01-07 34.69 34.81 32.45 34.52 0.1M
2021-01-06 30.47 36.69 30.47 34.95 0.3M
2021-01-05 31.14 32.16 28.15 30.24 0.1M
2021-01-04 33.07 35.29 30.27 31.26 0.2M