INHIBITEX Historical Stock Price

Below is the stock price history for Inhibitex INHX. Data is recorded each day for the historical open, high, low, close and volume. The Inhibitex stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Inhibitex Historical Stock Price

DateOpenHighLowCloseVolume
2012-02-13 25.995 26.005 25.99 26.00 131,649
2012-02-10 25.93 25.96 25.92 25.96 224,470
2012-02-09 25.85 25.91 25.85 25.90 593,700
2012-02-08 25.83 25.85 25.81 25.85 384,409
2012-02-07 25.75 25.85 25.74 25.84 397,723
2012-02-06 25.78 25.81 25.70 25.73 336,361
2012-02-03 25.78 25.81 25.72 25.72 965,244
2012-02-02 25.56 25.65 25.51 25.60 257,484
2012-02-01 25.57 25.58 25.51 25.53 322,616
2012-01-31 25.335 25.58 25.31 25.51 335,124
2012-01-30 25.08 25.40 25.08 25.29 331,634
2012-01-27 24.90 25.145 24.90 25.06 287,770
2012-01-26 24.67 24.96 24.66 24.96 389,090
2012-01-25 24.66 24.705 24.56 24.70 209,880
2012-01-24 24.51 24.70 24.50 24.56 398,584
2012-01-23 24.52 24.71 24.41 24.45 378,027
2012-01-20 24.58 24.61 24.33 24.40 722,011
2012-01-19 24.85 24.86 24.51 24.57 1,168,360
2012-01-18 24.90 24.90 24.79 24.85 753,916
2012-01-17 24.99 25.00 24.74 24.84 1,027,130
2012-01-13 24.795 24.85 24.48 24.48 901,829
2012-01-12 24.43 24.58 24.41 24.54 775,744
2012-01-11 24.00 24.34 24.00 24.32 793,338
2012-01-10 23.75 24.34 23.70 24.00 1,054,186
2012-01-09 23.70 24.08 23.55 23.675 2,701,389
2012-01-06 9.62 10.31 9.47 9.89 302,248
2012-01-05 9.49 9.82 9.46 9.63 140,910
2012-01-04 9.95 10.07 8.44 9.465 477,406
2012-01-03 11.22 11.22 10.08 10.10 104,007
2011-12-30 10.64 11.08 10.61 10.93 55,931

» More Inhibitex Stock Price History

To see other companies like Inhibitex (INHX), view our stock market today for news, and other data.