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