Inhibrx Biosciences Inc (INBX)

INBX
🏛️ アメリカ →
32.31
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 32.76 33.38 31.79 32.31 0.1M
2025-09-26 32.00 33.63 31.54 32.68 0.2M
2025-09-25 29.56 31.96 29.29 31.85 0.1M
2025-09-24 29.04 29.88 28.58 29.70 0.1M
2025-09-23 27.12 29.07 27.12 28.90 0.2M
2025-09-22 27.53 27.89 26.20 27.12 0.1M
2025-09-19 26.67 29.48 26.35 27.60 0.4M
2025-09-18 26.80 27.28 26.50 26.65 0.1M
2025-09-17 26.71 27.38 26.19 26.54 0.1M
2025-09-16 27.24 27.90 26.28 26.57 0.1M
2025-09-15 27.52 28.05 26.82 27.19 0.1M
2025-09-12 28.40 28.86 27.07 27.52 0.1M
2025-09-11 27.63 28.86 27.63 28.45 0.1M
2025-09-10 29.65 29.65 27.51 27.65 0.1M
2025-09-09 29.17 30.23 28.46 29.59 0.1M
2025-09-08 27.91 29.39 27.70 29.10 0.1M
2025-09-05 27.91 28.73 27.21 28.18 0.2M
2025-09-04 28.09 28.25 27.01 27.72 0.1M
2025-09-03 27.59 28.49 27.19 27.80 0.1M
2025-09-02 27.88 28.24 27.55 27.62 0.1M
2025-08-29 27.95 28.29 27.60 28.20 0.1M
2025-08-28 27.50 28.16 26.89 27.88 0.1M
2025-08-27 25.98 27.77 25.27 27.40 0.2M
2025-08-26 25.10 26.00 24.27 25.92 0.1M
2025-08-25 25.00 25.26 24.28 25.04 0.1M
2025-08-22 24.45 25.61 24.00 25.00 0.2M
2025-08-21 24.58 24.94 23.77 24.16 0.1M
2025-08-20 22.71 24.76 22.64 24.41 0.2M
2025-08-19 23.69 23.82 22.40 23.00 0.1M
2025-08-18 23.26 24.08 22.69 23.87 0.1M
2025-08-15 23.98 24.45 22.81 23.33 0.1M
2025-08-14 24.05 24.48 22.90 23.94 0.2M
2025-08-13 22.04 23.59 22.04 23.57 0.1M
2025-08-12 21.59 21.96 21.26 21.92 0.0M
2025-08-11 21.20 21.59 20.57 21.40 0.1M
2025-08-08 21.55 22.10 20.55 21.06 0.1M
2025-08-07 21.58 21.65 20.77 21.34 0.1M
2025-08-06 20.93 21.40 20.82 20.98 0.1M
2025-08-05 21.88 23.03 20.76 20.94 0.1M
2025-08-04 21.66 22.64 21.38 21.80 0.1M
2025-08-01 21.60 22.24 21.37 21.60 0.1M
2025-07-31 22.85 24.50 21.62 21.92 0.1M
2025-07-30 24.53 24.81 22.80 22.99 0.1M
2025-07-29 24.95 25.29 23.19 24.26 0.1M
2025-07-28 23.09 24.92 23.09 24.57 0.2M
2025-07-25 22.78 23.80 20.84 23.08 0.2M
2025-07-24 23.04 23.59 22.59 23.07 0.0M
2025-07-23 23.16 23.98 22.77 23.20 0.1M
2025-07-22 22.07 23.32 21.00 22.86 0.1M
2025-07-21 24.50 24.75 22.10 22.12 0.1M
2025-07-18 23.90 24.54 23.26 24.45 0.2M
2025-07-17 23.78 24.00 22.87 23.62 0.1M
2025-07-16 23.17 23.99 22.66 23.65 0.1M
2025-07-15 23.08 24.30 22.15 22.96 0.1M
2025-07-14 21.77 23.18 21.18 22.96 0.2M
2025-07-11 20.79 22.31 20.48 21.77 0.1M
2025-07-10 20.71 21.77 20.59 20.98 0.2M
2025-07-09 20.05 21.12 19.52 20.92 0.3M
2025-07-08 18.35 20.16 17.72 19.94 0.3M
2025-07-07 16.10 18.44 15.83 18.35 0.3M
2025-07-03 15.82 16.35 15.82 16.33 0.1M
2025-07-02 15.13 15.86 14.95 15.74 0.1M
2025-07-01 14.14 15.18 13.97 14.67 0.1M
2025-06-30 14.50 15.10 14.22 14.27 0.0M
2025-06-27 14.66 14.75 14.26 14.43 0.4M
2025-06-26 14.97 15.25 14.43 14.79 0.1M
2025-06-25 14.61 14.95 14.34 14.91 0.1M
2025-06-24 14.78 15.19 14.64 14.76 0.1M
2025-06-23 14.81 15.14 14.47 14.56 0.1M
2025-06-20 15.39 15.84 14.91 14.93 0.1M
2025-06-18 14.59 15.32 14.47 15.21 0.1M
2025-06-17 14.45 15.00 14.19 14.60 0.1M
2025-06-16 14.80 14.80 14.43 14.62 0.0M
2025-06-13 13.97 14.77 13.97 14.57 0.1M
2025-06-12 14.67 14.88 13.92 14.33 0.1M
2025-06-11 15.52 15.67 14.19 14.68 0.1M
2025-06-10 14.43 15.59 14.43 15.37 0.1M
2025-06-09 13.96 14.55 13.26 14.39 0.1M
2025-06-06 13.11 13.96 13.11 13.92 0.1M
2025-06-05 13.02 13.16 12.80 12.89 0.1M
2025-06-04 13.56 13.74 12.94 13.00 0.0M
2025-06-03 13.05 13.90 13.05 13.53 0.1M
2025-06-02 13.46 13.46 12.72 12.96 0.1M
2025-05-30 13.73 13.85 13.17 13.47 0.1M
2025-05-29 12.95 13.88 12.95 13.75 0.1M
2025-05-28 13.43 13.46 12.87 12.91 0.0M
2025-05-27 13.09 13.33 12.68 13.13 0.1M
2025-05-23 12.27 12.93 12.25 12.86 0.1M
2025-05-22 13.02 13.07 12.50 12.54 0.1M
2025-05-21 12.92 13.55 12.52 13.16 0.2M
2025-05-20 12.45 13.18 12.38 13.07 0.2M
2025-05-19 12.15 12.64 12.15 12.47 0.1M
2025-05-16 12.03 12.48 12.03 12.33 0.1M
2025-05-15 10.97 12.32 10.97 12.02 0.1M
2025-05-14 11.25 11.31 10.84 10.84 0.1M
2025-05-13 11.82 11.87 11.19 11.28 0.1M
2025-05-12 11.61 11.92 11.52 11.71 0.1M
2025-05-09 11.25 11.98 11.15 11.18 0.1M
2025-05-08 11.11 11.96 10.90 11.26 0.1M
2025-05-07 12.60 12.60 11.03 11.10 0.1M
2025-05-06 12.20 12.57 11.99 12.44 0.2M
2025-05-05 12.04 12.54 11.73 12.33 0.2M
2025-05-02 12.44 12.51 11.88 12.15 0.1M
2025-05-01 12.33 12.82 12.09 12.32 0.1M
2025-04-30 11.59 12.52 11.43 12.33 0.1M
2025-04-29 12.28 12.28 11.13 11.72 0.2M
2025-04-28 12.35 12.80 12.23 12.35 0.1M
2025-04-25 11.85 12.82 11.84 12.26 0.0M
2025-04-24 12.19 12.74 11.88 11.98 0.0M
2025-04-23 12.07 12.69 12.00 12.16 0.1M
2025-04-22 11.53 11.95 11.40 11.87 0.1M
2025-04-21 11.26 11.72 11.22 11.38 0.2M
2025-04-17 11.47 11.79 11.25 11.47 0.1M
2025-04-16 11.59 12.04 11.39 11.47 0.1M
2025-04-15 11.74 12.06 11.57 11.79 0.1M
2025-04-14 11.77 12.03 11.50 11.88 0.1M
2025-04-11 11.26 11.77 10.81 11.61 0.1M
2025-04-10 11.93 12.20 11.10 11.32 0.1M
2025-04-09 11.34 12.61 10.87 12.35 0.2M
2025-04-08 12.29 12.80 11.46 11.69 0.3M
2025-04-07 12.97 14.00 11.89 12.00 0.2M
2025-04-04 13.20 14.08 12.46 13.34 0.3M
2025-04-03 14.10 14.10 13.32 13.33 0.2M
2025-04-02 13.76 14.16 13.53 14.10 0.2M
2025-04-01 13.95 14.14 13.53 14.05 0.2M
2025-03-31 13.85 14.40 13.51 13.99 0.1M
2025-03-28 14.16 14.64 13.97 14.12 0.1M
2025-03-27 14.27 14.47 14.05 14.32 0.0M
2025-03-26 14.23 14.44 14.05 14.24 0.1M
2025-03-25 14.69 15.19 14.11 14.22 0.1M
2025-03-24 14.53 14.91 13.85 14.72 0.1M
2025-03-21 13.97 14.42 13.97 14.35 0.1M
2025-03-20 14.16 14.48 13.89 14.10 0.0M
2025-03-19 14.00 14.34 13.86 14.00 0.0M
2025-03-18 13.53 14.07 13.00 14.00 0.1M
2025-03-17 14.18 14.54 13.86 13.94 0.0M
2025-03-14 13.70 14.49 13.70 14.10 0.1M
2025-03-13 14.71 15.29 14.12 14.15 0.1M
2025-03-12 13.65 14.91 13.65 14.67 0.2M
2025-03-11 12.80 13.79 12.30 13.60 0.1M
2025-03-10 13.45 13.56 12.91 13.11 0.1M
2025-03-07 13.51 13.85 13.16 13.58 0.1M
2025-03-06 13.56 13.56 12.87 13.32 0.1M
2025-03-05 13.62 13.93 13.22 13.69 0.1M
2025-03-04 13.33 13.63 12.82 13.59 0.1M
2025-03-03 13.14 13.90 13.05 13.58 0.2M
2025-02-28 12.60 13.35 12.22 13.25 0.1M
2025-02-27 11.70 12.83 11.68 12.60 0.1M
2025-02-26 12.37 12.60 12.14 12.60 0.1M
2025-02-25 12.52 12.73 12.26 12.35 0.1M
2025-02-24 12.62 13.07 12.03 12.49 0.1M
2025-02-21 12.97 14.38 12.44 12.56 0.1M
2025-02-20 12.84 13.31 12.51 12.80 0.1M
2025-02-19 12.97 13.17 12.63 12.85 0.0M
2025-02-18 13.39 13.58 12.87 13.07 0.1M
2025-02-14 13.26 13.60 13.05 13.39 0.1M
2025-02-13 12.95 13.23 12.73 13.14 0.0M
2025-02-12 12.46 12.98 12.33 12.83 0.1M
2025-02-11 12.33 12.88 12.08 12.52 0.1M
2025-02-10 12.87 13.00 12.46 12.58 0.1M
2025-02-07 12.81 13.24 12.45 12.60 0.1M
2025-02-06 13.61 13.61 12.90 12.95 0.0M
2025-02-05 12.93 13.64 12.89 13.56 0.1M
2025-02-04 12.63 13.17 12.63 12.91 0.0M
2025-02-03 13.23 13.48 12.60 12.72 0.1M
2025-01-31 13.50 13.97 13.25 13.58 0.2M
2025-01-30 12.43 13.72 12.43 13.55 0.2M
2025-01-29 12.13 12.42 11.79 12.31 0.0M
2025-01-28 12.35 12.57 12.00 12.24 0.0M
2025-01-27 13.12 14.13 12.00 12.41 0.1M
2025-01-24 12.95 13.27 12.59 13.15 0.1M
2025-01-23 13.60 13.61 12.74 13.09 0.2M
2025-01-22 14.01 14.39 13.41 13.60 0.0M
2025-01-21 13.78 14.37 13.40 14.19 0.1M
2025-01-17 13.55 13.90 13.24 13.49 0.0M
2025-01-16 13.56 14.86 13.12 13.54 0.2M
2025-01-15 13.11 13.83 12.51 13.47 0.1M
2025-01-14 13.64 13.82 12.67 12.74 0.1M
2025-01-13 13.94 14.33 13.62 13.64 0.1M
2025-01-10 14.66 14.95 13.57 14.21 0.1M
2025-01-08 15.50 15.80 14.78 14.98 0.1M
2025-01-07 16.67 16.83 15.50 15.51 0.0M
2025-01-06 16.20 16.60 15.72 16.52 0.1M
2025-01-03 15.26 16.41 14.89 16.15 0.1M
2025-01-02 15.31 15.49 15.02 15.25 0.1M