Inhibrx Inc. Common Stockのデータ

Inhibrx Inc. Common Stockの基本情報

名前 Inhibrx Inc. Common Stock
ティッカー INBX
United States
上場年 2020.0
セクター Health Care

Inhibrx Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.72 22.14 32.5 23.52 1076400.0 23.52
2021-02-12 38.99 32.81 38.99 33.49 70600.0 33.49
2021-02-11 37.56 35.46 35.46 37.0 44500.0 37.0
2021-02-10 40.8 35.16 39.93 35.47 57100.0 35.47
2021-02-09 43.5 39.7 41.47 40.0 60600.0 40.0
2021-02-08 41.74 34.75 37.49 41.26 51100.0 41.26
2021-02-05 41.17 37.67 39.14 39.02 61900.0 39.02
2021-02-04 39.26 37.61 38.58 38.79 25200.0 38.79
2021-02-03 40.1 36.85 40.0 38.81 60000.0 38.81
2021-02-02 39.5 34.64 35.98 37.98 101300.0 37.98
2021-02-01 35.0 31.76 32.5 34.02 34300.0 34.02
2021-01-29 32.69 31.29 31.75 31.7 36600.0 31.7
2021-01-28 35.98 31.12 31.32 32.68 32200.0 32.68
2021-01-27 36.4 30.22 33.73 30.35 80300.0 30.35
2021-01-26 36.32 33.34 33.34 34.06 51800.0 34.06
2021-01-25 36.66 32.31 36.42 32.46 117300.0 32.46
2021-01-22 37.34 34.76 35.65 36.42 42000.0 36.42
2021-01-21 36.38 33.47 34.9 35.13 43700.0 35.13
2021-01-20 40.0 34.19 38.93 35.21 57000.0 35.21
2021-01-19 38.22 34.15 34.71 38.12 45700.0 38.12
2021-01-15 36.91 33.0 35.71 33.63 70800.0 33.63
2021-01-14 40.0 34.63 40.0 36.0 60500.0 36.0
2021-01-13 39.99 35.0 36.94 38.77 99500.0 38.77
2021-01-12 35.35 33.01 33.25 34.26 52800.0 34.26
2021-01-11 35.0 32.52 34.26 33.25 66900.0 33.25
2021-01-08 34.97 32.08 34.49 34.15 74800.0 34.15
2021-01-07 34.81 32.45 34.69 34.52 57900.0 34.52
2021-01-06 36.69 30.47 30.47 34.95 324300.0 34.95
2021-01-05 32.15 28.15 31.14 30.24 117300.0 30.24
2021-01-04 35.29 30.27 33.07 31.26 221800.0 31.26
2020-12-31 33.41 32.26 32.84 32.97 48900.0 32.97
2020-12-30 36.35 32.39 36.01 33.15 96400.0 33.15
2020-12-29 41.75 35.67 41.75 36.38 107100.0 36.38
2020-12-28 44.0 41.2 44.0 41.76 87600.0 41.76
2020-12-24 47.67 43.14 45.88 44.3 52000.0 44.3
2020-12-23 47.92 42.64 47.22 46.13 139300.0 46.13
2020-12-22 48.19 45.53 46.29 47.43 259500.0 47.43
2020-12-21 49.52 41.19 46.81 46.29 213400.0 46.29
2020-12-18 50.97 46.11 50.7 47.33 1326900.0 47.33
2020-12-17 50.53 44.89 44.89 50.0 176500.0 50.0
2020-12-16 44.43 40.19 41.0 44.16 114600.0 44.16
2020-12-15 43.97 38.96 41.38 40.99 125600.0 40.99
2020-12-14 41.72 36.46 38.37 41.36 159300.0 41.36
2020-12-11 41.56 37.09 37.6 38.37 119700.0 38.37
2020-12-10 38.95 32.89 34.04 37.42 100400.0 37.42
2020-12-09 35.64 32.17 34.31 34.23 62100.0 34.23
2020-12-08 36.05 33.2 35.7 34.44 34800.0 34.44
2020-12-07 36.97 32.52 36.97 35.39 114700.0 35.39
2020-12-04 36.95 30.56 35.62 36.46 117800.0 36.46
2020-12-03 35.72 32.41 33.26 34.97 51600.0 34.97
2020-12-02 34.88 32.6 33.16 33.01 151300.0 33.01
2020-12-01 32.88 27.0 27.41 32.68 77600.0 32.68
2020-11-30 29.52 26.33 29.52 27.52 161500.0 27.52
2020-11-27 28.99 25.01 26.28 28.8 50600.0 28.8
2020-11-25 26.41 24.25 24.25 26.27 34400.0 26.27
2020-11-24 26.75 24.11 26.02 24.34 33900.0 24.34
2020-11-23 26.75 24.89 25.39 26.16 43400.0 26.16
2020-11-20 25.88 24.06 24.06 25.1 38000.0 25.1
2020-11-19 24.99 22.98 23.24 23.64 40100.0 23.64
2020-11-18 23.25 20.21 20.94 22.98 80800.0 22.98
2020-11-17 20.96 18.85 18.88 20.65 61500.0 20.65
2020-11-16 20.1 18.15 19.91 18.66 61000.0 18.66
2020-11-13 20.25 19.79 19.87 20.05 43800.0 20.05
2020-11-12 19.8 18.8 19.5 19.53 59500.0 19.53
2020-11-11 19.2 18.48 18.73 19.2 28700.0 19.2
2020-11-10 19.17 18.14 18.74 18.39 14600.0 18.39
2020-11-09 19.2 18.1 19.19 18.96 61800.0 18.96
2020-11-06 19.69 18.06 19.69 19.03 32000.0 19.03
2020-11-05 19.9 18.14 19.35 19.56 37600.0 19.56
2020-11-04 19.5 17.56 17.56 19.49 72500.0 19.49
2020-11-03 17.47 15.98 15.98 17.36 119100.0 17.36
2020-11-02 17.7 15.2 17.45 15.96 100800.0 15.96
2020-10-30 17.82 16.81 17.08 17.04 87800.0 17.04
2020-10-29 19.72 16.9 19.06 17.1 164000.0 17.1
2020-10-28 21.69 18.97 21.69 19.0 57800.0 19.0
2020-10-27 21.88 19.48 20.57 21.87 58900.0 21.87
2020-10-26 20.41 18.75 19.07 20.29 21100.0 20.29
2020-10-23 19.69 18.05 18.99 19.14 39700.0 19.14
2020-10-22 18.89 18.0 18.52 18.89 19500.0 18.89
2020-10-21 18.7 18.01 18.01 18.47 32500.0 18.47
2020-10-20 18.46 17.0 17.45 18.46 73500.0 18.46
2020-10-19 18.52 17.0 17.61 17.35 53400.0 17.35
2020-10-16 18.56 17.0 18.0 17.54 36900.0 17.54
2020-10-15 18.58 17.78 17.94 17.9 123500.0 17.9
2020-10-14 18.91 17.77 18.91 18.03 30800.0 18.03
2020-10-13 19.53 18.11 18.7 18.9 20900.0 18.9
2020-10-12 19.1 17.72 17.72 18.97 45200.0 18.97
2020-10-09 18.15 17.47 17.97 18.14 16100.0 18.14
2020-10-08 18.16 16.75 17.16 17.97 48600.0 17.97
2020-10-07 17.58 15.42 17.3 17.0 193700.0 17.0
2020-10-06 17.64 16.66 17.64 17.45 213400.0 17.45
2020-10-05 17.86 17.39 17.5 17.46 37300.0 17.46
2020-10-02 18.0 17.12 17.75 17.44 53900.0 17.44
2020-10-01 18.88 17.51 18.31 17.73 45400.0 17.73
2020-09-30 18.43 17.79 17.8 18.0 34800.0 18.0
2020-09-29 18.2 17.29 17.29 17.77 20600.0 17.77
2020-09-28 18.35 17.29 18.12 17.35 35600.0 17.35
2020-09-25 18.24 17.51 18.12 18.13 43700.0 18.13
2020-09-24 18.34 17.54 17.54 17.91 26300.0 17.91
2020-09-23 18.15 17.21 17.21 17.84 62000.0 17.84
2020-09-22 17.62 17.11 17.5 17.31 41900.0 17.31
2020-09-21 17.77 17.07 17.22 17.49 37100.0 17.49
2020-09-18 18.68 17.0 18.23 17.23 55700.0 17.23
2020-09-17 18.5 17.35 17.35 18.43 32900.0 18.43
2020-09-16 18.66 17.0 17.74 17.3 57100.0 17.3
2020-09-15 18.49 17.03 18.39 17.29 76300.0 17.29
2020-09-14 18.93 17.22 17.78 17.36 122500.0 17.36
2020-09-11 17.62 16.95 17.04 17.1 39400.0 17.1
2020-09-10 18.62 16.96 18.62 17.04 96100.0 17.04
2020-09-09 19.78 18.04 19.5 18.78 35500.0 18.78
2020-09-08 21.19 16.69 17.25 19.7 218900.0 19.7
2020-09-04 18.44 16.82 18.17 17.89 57400.0 17.89
2020-09-03 18.4 16.51 16.53 18.39 77200.0 18.39
2020-09-02 17.31 16.51 17.1 16.77 39100.0 16.77
2020-09-01 18.2 17.0 17.52 17.11 63700.0 17.11
2020-08-31 18.4 17.01 18.4 17.49 72300.0 17.49
2020-08-28 17.65 16.33 16.33 16.84 95700.0 16.84
2020-08-27 18.54 15.76 18.23 17.21 213200.0 17.21
2020-08-26 19.77 17.81 19.77 18.36 418900.0 18.36
2020-08-25 20.0 18.76 20.0 19.45 216900.0 19.45
2020-08-24 20.43 18.21 20.43 20.38 151900.0 20.38
2020-08-21 21.99 19.32 20.0 20.43 211500.0 20.43
2020-08-20 20.65 17.3 19.7 20.65 451200.0 20.65
2020-08-19 26.98 20.26 22.1 20.63 2857600.0 20.63