Immix Biopharma, Inc. (IMMX)
NASDAQ: IMMX · Real-Time Price · USD
4.250
-0.050 (-1.16%)
Nov 28, 2025, 4:00 PM EST - Market closed
Immix Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.30 | 4.40 | 4.23 | 4.25 | 4.25 | -1.16% | 95,351 |
| Nov 26, 2025 | 4.29 | 4.48 | 4.25 | 4.30 | 4.30 | - | 236,629 |
| Nov 25, 2025 | 4.30 | 4.35 | 4.13 | 4.30 | 4.30 | -0.46% | 282,905 |
| Nov 24, 2025 | 4.36 | 4.49 | 4.23 | 4.32 | 4.32 | -0.23% | 427,674 |
| Nov 21, 2025 | 3.88 | 4.45 | 3.87 | 4.33 | 4.33 | 7.71% | 381,971 |
| Nov 20, 2025 | 4.30 | 4.42 | 3.89 | 4.02 | 4.02 | -4.96% | 551,334 |
| Nov 19, 2025 | 4.27 | 4.47 | 4.20 | 4.23 | 4.23 | -0.47% | 644,041 |
| Nov 18, 2025 | 4.06 | 4.54 | 3.98 | 4.25 | 4.25 | 5.20% | 592,610 |
| Nov 17, 2025 | 4.20 | 4.60 | 3.94 | 4.04 | 4.04 | -4.04% | 1,501,921 |
| Nov 14, 2025 | 3.57 | 4.29 | 3.56 | 4.21 | 4.21 | 16.62% | 1,183,399 |
| Nov 13, 2025 | 3.73 | 3.75 | 3.45 | 3.61 | 3.61 | -2.96% | 781,087 |
| Nov 12, 2025 | 3.26 | 3.85 | 3.26 | 3.72 | 3.72 | 15.17% | 1,294,840 |
| Nov 11, 2025 | 3.22 | 3.45 | 3.16 | 3.23 | 3.23 | -0.31% | 311,389 |
| Nov 10, 2025 | 3.26 | 3.53 | 3.18 | 3.24 | 3.24 | 2.86% | 375,567 |
| Nov 7, 2025 | 3.01 | 3.22 | 2.89 | 3.15 | 3.15 | 3.96% | 457,450 |
| Nov 6, 2025 | 3.06 | 3.12 | 2.85 | 3.03 | 3.03 | -0.66% | 601,453 |
| Nov 5, 2025 | 3.31 | 3.46 | 3.00 | 3.05 | 3.05 | -8.41% | 627,754 |
| Nov 4, 2025 | 3.58 | 3.58 | 3.24 | 3.33 | 3.33 | -8.52% | 684,264 |
| Nov 3, 2025 | 3.79 | 3.90 | 3.41 | 3.64 | 3.64 | -4.21% | 900,738 |
| Oct 31, 2025 | 3.76 | 4.05 | 3.70 | 3.80 | 3.80 | 3.54% | 1,616,007 |
| Oct 30, 2025 | 3.74 | 3.85 | 3.60 | 3.67 | 3.67 | -1.34% | 288,635 |
| Oct 29, 2025 | 3.90 | 3.92 | 3.60 | 3.72 | 3.72 | -4.62% | 883,203 |
| Oct 28, 2025 | 3.42 | 4.00 | 3.40 | 3.90 | 3.90 | 15.04% | 1,245,876 |
| Oct 27, 2025 | 3.67 | 3.71 | 3.26 | 3.39 | 3.39 | -6.09% | 822,916 |
| Oct 24, 2025 | 3.48 | 3.66 | 3.25 | 3.61 | 3.61 | 5.25% | 1,173,040 |
| Oct 23, 2025 | 3.10 | 3.47 | 3.08 | 3.43 | 3.43 | 11.00% | 937,183 |
| Oct 22, 2025 | 3.20 | 3.34 | 2.90 | 3.09 | 3.09 | -2.83% | 954,042 |
| Oct 21, 2025 | 3.06 | 3.24 | 2.86 | 3.18 | 3.18 | 3.58% | 775,059 |
| Oct 20, 2025 | 2.87 | 3.09 | 2.71 | 3.07 | 3.07 | 6.97% | 1,087,406 |
| Oct 17, 2025 | 2.74 | 2.90 | 2.67 | 2.87 | 2.87 | 6.30% | 534,132 |
| Oct 16, 2025 | 2.64 | 2.83 | 2.61 | 2.70 | 2.70 | 3.05% | 687,747 |
| Oct 15, 2025 | 2.48 | 2.65 | 2.48 | 2.62 | 2.62 | 5.65% | 492,868 |
| Oct 14, 2025 | 2.47 | 2.49 | 2.31 | 2.48 | 2.48 | -0.80% | 288,439 |
| Oct 13, 2025 | 2.58 | 2.60 | 2.38 | 2.50 | 2.50 | - | 613,122 |
| Oct 10, 2025 | 2.70 | 2.70 | 2.40 | 2.50 | 2.50 | -3.10% | 402,873 |
| Oct 9, 2025 | 2.54 | 2.82 | 2.50 | 2.58 | 2.58 | 1.57% | 561,014 |
| Oct 8, 2025 | 2.52 | 2.69 | 2.38 | 2.54 | 2.54 | 1.20% | 1,539,114 |
| Oct 7, 2025 | 2.26 | 2.62 | 2.26 | 2.51 | 2.51 | 11.80% | 1,800,160 |
| Oct 6, 2025 | 2.00 | 2.38 | 2.00 | 2.25 | 2.25 | 8.98% | 684,357 |
| Oct 3, 2025 | 2.11 | 2.22 | 2.00 | 2.06 | 2.06 | -1.90% | 211,379 |
| Oct 2, 2025 | 2.12 | 2.13 | 2.05 | 2.10 | 2.10 | 0.96% | 254,831 |
| Oct 1, 2025 | 2.07 | 2.15 | 2.06 | 2.08 | 2.08 | -0.48% | 106,647 |
| Sep 30, 2025 | 2.06 | 2.10 | 2.01 | 2.09 | 2.09 | 0.48% | 130,928 |
| Sep 29, 2025 | 2.08 | 2.12 | 2.01 | 2.08 | 2.08 | - | 109,132 |
| Sep 26, 2025 | 2.05 | 2.09 | 1.99 | 2.08 | 2.08 | 1.96% | 183,344 |
| Sep 25, 2025 | 2.07 | 2.10 | 1.98 | 2.04 | 2.04 | -0.49% | 134,704 |
| Sep 24, 2025 | 2.08 | 2.17 | 2.01 | 2.05 | 2.05 | - | 89,964 |
| Sep 23, 2025 | 2.25 | 2.29 | 2.03 | 2.05 | 2.05 | -8.48% | 156,910 |
| Sep 22, 2025 | 2.15 | 2.25 | 2.12 | 2.24 | 2.24 | 2.28% | 91,791 |
| Sep 19, 2025 | 2.22 | 2.25 | 2.09 | 2.19 | 2.19 | 4.78% | 575,282 |