Immix Biopharma, Inc. (IMMX)
NASDAQ: IMMX · Real-Time Price · USD
1.630
-0.070 (-4.12%)
Mar 31, 2025, 2:21 PM EDT - Market open
Immix Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.75 | 1.80 | 1.66 | 1.70 | 1.70 | -0.58% | 24,157 |
| Mar 27, 2025 | 1.82 | 1.82 | 1.64 | 1.71 | 1.71 | -6.56% | 57,837 |
| Mar 26, 2025 | 1.88 | 1.88 | 1.75 | 1.83 | 1.83 | -1.08% | 12,323 |
| Mar 25, 2025 | 1.82 | 1.90 | 1.75 | 1.85 | 1.85 | 1.65% | 23,700 |
| Mar 24, 2025 | 1.79 | 1.82 | 1.77 | 1.82 | 1.82 | 1.11% | 14,901 |
| Mar 21, 2025 | 1.79 | 1.87 | 1.71 | 1.80 | 1.80 | -1.10% | 34,323 |
| Mar 20, 2025 | 1.95 | 2.05 | 1.75 | 1.82 | 1.82 | -6.67% | 69,224 |
| Mar 19, 2025 | 1.99 | 2.06 | 1.90 | 1.95 | 1.95 | 1.04% | 101,266 |
| Mar 18, 2025 | 1.76 | 1.97 | 1.73 | 1.93 | 1.93 | 11.56% | 83,785 |
| Mar 17, 2025 | 1.66 | 1.75 | 1.66 | 1.73 | 1.73 | 4.85% | 38,504 |
| Mar 14, 2025 | 1.66 | 1.68 | 1.61 | 1.65 | 1.65 | 4.43% | 51,509 |
| Mar 13, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -3.07% | 11,990 |
| Mar 12, 2025 | 1.66 | 1.68 | 1.58 | 1.63 | 1.63 | -0.61% | 38,561 |
| Mar 11, 2025 | 1.55 | 1.68 | 1.55 | 1.64 | 1.64 | 5.13% | 28,469 |
| Mar 10, 2025 | 1.60 | 1.65 | 1.54 | 1.56 | 1.56 | 2.63% | 47,113 |
| Mar 7, 2025 | 1.63 | 1.64 | 1.51 | 1.52 | 1.52 | -7.88% | 58,252 |
| Mar 6, 2025 | 1.63 | 1.68 | 1.60 | 1.65 | 1.65 | -1.20% | 29,612 |
| Mar 5, 2025 | 1.63 | 1.69 | 1.63 | 1.67 | 1.67 | 2.45% | 50,182 |
| Mar 4, 2025 | 1.60 | 1.69 | 1.55 | 1.63 | 1.63 | 0.62% | 72,386 |
| Mar 3, 2025 | 1.80 | 1.84 | 1.61 | 1.62 | 1.62 | -8.99% | 85,187 |
| Feb 28, 2025 | 1.59 | 1.80 | 1.56 | 1.78 | 1.78 | 12.66% | 113,106 |
| Feb 27, 2025 | 1.64 | 1.70 | 1.57 | 1.58 | 1.58 | -3.66% | 19,237 |
| Feb 26, 2025 | 1.65 | 1.70 | 1.63 | 1.64 | 1.64 | 0.61% | 35,861 |
| Feb 25, 2025 | 1.75 | 1.84 | 1.61 | 1.63 | 1.63 | -5.23% | 102,205 |
| Feb 24, 2025 | 1.77 | 1.79 | 1.66 | 1.72 | 1.72 | -2.27% | 55,643 |
| Feb 21, 2025 | 1.80 | 1.82 | 1.70 | 1.76 | 1.76 | -1.12% | 80,318 |
| Feb 20, 2025 | 1.90 | 1.90 | 1.76 | 1.78 | 1.78 | -5.32% | 57,114 |
| Feb 19, 2025 | 1.90 | 1.96 | 1.83 | 1.88 | 1.88 | -2.59% | 65,474 |
| Feb 18, 2025 | 1.99 | 2.00 | 1.87 | 1.93 | 1.93 | -2.53% | 58,986 |
| Feb 14, 2025 | 2.00 | 2.00 | 1.85 | 1.98 | 1.98 | -0.50% | 64,861 |
| Feb 13, 2025 | 2.01 | 2.01 | 1.95 | 1.99 | 1.99 | - | 54,340 |
| Feb 12, 2025 | 1.96 | 2.01 | 1.94 | 1.99 | 1.99 | 1.02% | 63,608 |
| Feb 11, 2025 | 1.98 | 2.00 | 1.87 | 1.97 | 1.97 | - | 72,034 |
| Feb 10, 2025 | 1.96 | 2.14 | 1.92 | 1.97 | 1.97 | -1.99% | 285,444 |
| Feb 7, 2025 | 2.03 | 2.07 | 1.97 | 2.01 | 2.01 | -0.50% | 85,655 |
| Feb 6, 2025 | 2.02 | 2.05 | 1.98 | 2.02 | 2.02 | - | 32,219 |
| Feb 5, 2025 | 2.00 | 2.03 | 1.95 | 2.02 | 2.02 | 2.54% | 40,987 |
| Feb 4, 2025 | 1.97 | 2.01 | 1.90 | 1.97 | 1.97 | 1.03% | 49,820 |
| Feb 3, 2025 | 1.87 | 1.98 | 1.83 | 1.95 | 1.95 | 0.52% | 45,356 |
| Jan 31, 2025 | 2.00 | 2.00 | 1.83 | 1.94 | 1.94 | -1.52% | 129,145 |
| Jan 30, 2025 | 2.06 | 2.06 | 1.96 | 1.97 | 1.97 | -4.37% | 81,509 |
| Jan 29, 2025 | 2.03 | 2.06 | 1.96 | 2.06 | 2.06 | 0.49% | 45,311 |
| Jan 28, 2025 | 1.93 | 2.07 | 1.93 | 2.05 | 2.05 | 6.60% | 157,731 |
| Jan 27, 2025 | 2.04 | 2.09 | 1.91 | 1.92 | 1.92 | -6.20% | 73,083 |
| Jan 24, 2025 | 2.05 | 2.12 | 2.00 | 2.05 | 2.05 | - | 126,821 |
| Jan 23, 2025 | 1.95 | 2.10 | 1.92 | 2.05 | 2.05 | 3.54% | 102,257 |
| Jan 22, 2025 | 2.00 | 2.02 | 1.90 | 1.98 | 1.98 | 0.51% | 73,568 |
| Jan 21, 2025 | 2.07 | 2.07 | 1.89 | 1.97 | 1.97 | -3.43% | 104,501 |
| Jan 17, 2025 | 2.08 | 2.08 | 1.90 | 2.04 | 2.04 | -0.97% | 121,512 |
| Jan 16, 2025 | 2.05 | 2.10 | 1.96 | 2.06 | 2.06 | 1.98% | 54,194 |