Immix Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	2.21	2.31	2.16	2.28	2.28	2.70%	76,071
Aug 29, 2025	2.30	2.34	2.19	2.22	2.22	-3.06%	148,428
Aug 28, 2025	1.99	2.35	1.98	2.29	2.29	16.84%	438,407
Aug 27, 2025	2.12	2.16	1.96	1.96	1.96	-7.55%	451,757
Aug 26, 2025	2.14	2.16	2.07	2.12	2.12	0.95%	152,157
Aug 25, 2025	2.15	2.19	2.08	2.10	2.10	-4.11%	189,598
Aug 22, 2025	2.28	2.32	2.17	2.19	2.19	-3.95%	175,300
Aug 21, 2025	2.18	2.39	2.16	2.28	2.28	4.11%	496,677
Aug 20, 2025	2.19	2.21	2.11	2.19	2.19	-	102,796
Aug 19, 2025	2.29	2.37	2.18	2.19	2.19	-4.78%	182,939
Aug 18, 2025	2.27	2.36	2.22	2.30	2.30	1.32%	83,394
Aug 15, 2025	2.20	2.31	2.19	2.27	2.27	3.65%	119,548
Aug 14, 2025	2.30	2.37	2.15	2.19	2.19	-6.01%	135,440
Aug 13, 2025	2.30	2.50	2.29	2.33	2.33	1.30%	463,150
Aug 12, 2025	2.32	2.33	2.24	2.30	2.30	-0.86%	95,050
Aug 11, 2025	2.39	2.49	2.25	2.32	2.32	-2.93%	193,220
Aug 8, 2025	2.40	2.47	2.35	2.39	2.39	-	118,010
Aug 7, 2025	2.62	2.67	2.35	2.39	2.39	-7.90%	366,895
Aug 6, 2025	2.95	2.95	2.53	2.60	2.60	-8.95%	519,055
Aug 5, 2025	2.58	2.92	2.57	2.85	2.85	12.20%	723,314
Aug 4, 2025	2.71	2.78	2.50	2.54	2.54	-4.15%	252,685
Aug 1, 2025	2.72	2.79	2.63	2.65	2.65	-2.57%	181,085
Jul 31, 2025	2.74	2.81	2.71	2.72	2.72	-1.09%	120,198
Jul 30, 2025	2.70	2.83	2.66	2.75	2.75	1.85%	287,213
Jul 29, 2025	2.75	2.89	2.63	2.70	2.70	-0.74%	253,685
Jul 28, 2025	2.76	2.89	2.68	2.72	2.72	0.37%	245,890
Jul 25, 2025	2.78	2.90	2.68	2.71	2.71	-2.87%	155,138
Jul 24, 2025	2.90	2.90	2.74	2.79	2.79	-3.79%	111,575
Jul 23, 2025	2.91	3.20	2.74	2.90	2.90	1.75%	371,008
Jul 22, 2025	3.00	3.04	2.80	2.85	2.85	-4.68%	156,692
Jul 21, 2025	3.01	3.10	2.95	2.99	2.99	0.67%	306,450
Jul 18, 2025	2.91	3.04	2.91	2.97	2.97	1.71%	278,841
Jul 17, 2025	2.95	3.12	2.91	2.92	2.92	-1.02%	348,639
Jul 16, 2025	2.82	3.00	2.76	2.95	2.95	6.88%	213,918
Jul 15, 2025	2.90	3.09	2.73	2.76	2.76	-4.50%	217,771
Jul 14, 2025	2.65	2.90	2.65	2.89	2.89	9.06%	168,336
Jul 11, 2025	2.70	2.74	2.61	2.65	2.65	-2.21%	286,916
Jul 10, 2025	2.73	2.80	2.67	2.71	2.71	-1.45%	235,755
Jul 9, 2025	2.68	2.76	2.61	2.75	2.75	3.38%	172,065
Jul 8, 2025	2.62	2.71	2.56	2.66	2.66	1.53%	144,464
Jul 7, 2025	2.60	2.65	2.45	2.62	2.62	2.75%	157,704
Jul 3, 2025	2.43	2.59	2.42	2.55	2.55	5.81%	101,832
Jul 2, 2025	2.19	2.45	2.15	2.41	2.41	10.05%	218,586
Jul 1, 2025	2.10	2.22	2.10	2.19	2.19	5.80%	141,598
Jun 30, 2025	2.19	2.20	2.05	2.07	2.07	-4.61%	121,451
Jun 27, 2025	2.30	2.31	2.05	2.17	2.17	-3.13%	171,353
Jun 26, 2025	2.20	2.29	2.20	2.24	2.24	1.13%	166,270
Jun 25, 2025	2.24	2.28	2.18	2.22	2.22	-1.12%	89,082
Jun 24, 2025	2.16	2.30	2.16	2.24	2.24	0.45%	58,160
Jun 23, 2025	2.29	2.43	2.17	2.23	2.23	-0.45%	130,387