Immix Biopharma, Inc. (IMMX)
NASDAQ: IMMX · Real-Time Price · USD
8.78
-0.31 (-3.41%)
Apr 8, 2026, 1:07 PM EDT - Market open
Immix Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 9.43 | 9.44 | 8.65 | 8.80 | - | -3.19% | 244,499 |
| Apr 7, 2026 | 8.52 | 9.18 | 8.26 | 9.09 | 9.09 | 5.82% | 855,815 |
| Apr 6, 2026 | 8.97 | 9.31 | 8.51 | 8.59 | 8.59 | -3.91% | 544,225 |
| Apr 2, 2026 | 8.50 | 9.28 | 8.40 | 8.94 | 8.94 | 3.71% | 418,141 |
| Apr 1, 2026 | 9.23 | 9.60 | 8.54 | 8.62 | 8.62 | -5.38% | 679,837 |
| Mar 31, 2026 | 8.85 | 9.16 | 8.13 | 9.11 | 9.11 | 6.18% | 1,221,830 |
| Mar 30, 2026 | 8.19 | 8.80 | 8.01 | 8.58 | 8.58 | 5.28% | 912,349 |
| Mar 27, 2026 | 8.97 | 9.19 | 8.00 | 8.15 | 8.15 | -6.54% | 750,582 |
| Mar 26, 2026 | 8.13 | 9.52 | 8.12 | 8.72 | 8.72 | -2.13% | 1,045,482 |
| Mar 25, 2026 | 9.14 | 9.35 | 8.72 | 8.91 | 8.91 | 3.97% | 768,748 |
| Mar 24, 2026 | 8.69 | 8.80 | 8.32 | 8.57 | 8.57 | -2.72% | 599,482 |
| Mar 23, 2026 | 9.03 | 9.23 | 8.25 | 8.81 | 8.81 | -3.29% | 848,201 |
| Mar 20, 2026 | 9.60 | 10.05 | 8.93 | 9.11 | 9.11 | -5.89% | 2,007,369 |
| Mar 19, 2026 | 9.30 | 10.09 | 9.01 | 9.68 | 9.68 | 2.33% | 994,503 |
| Mar 18, 2026 | 11.12 | 11.23 | 9.31 | 9.46 | 9.46 | -14.93% | 1,466,616 |
| Mar 17, 2026 | 10.84 | 11.61 | 10.58 | 11.12 | 11.12 | 3.25% | 983,459 |
| Mar 16, 2026 | 10.05 | 10.98 | 9.96 | 10.77 | 10.77 | 7.70% | 860,602 |
| Mar 13, 2026 | 10.20 | 10.39 | 9.78 | 10.00 | 10.00 | -1.09% | 607,698 |
| Mar 12, 2026 | 10.27 | 10.54 | 9.86 | 10.11 | 10.11 | -3.35% | 618,734 |
| Mar 11, 2026 | 10.45 | 10.66 | 9.87 | 10.46 | 10.46 | 0.58% | 729,659 |
| Mar 10, 2026 | 10.18 | 10.71 | 10.13 | 10.40 | 10.40 | 2.67% | 830,891 |
| Mar 9, 2026 | 9.15 | 10.50 | 9.15 | 10.13 | 10.13 | 9.04% | 1,002,302 |
| Mar 6, 2026 | 8.35 | 9.47 | 8.23 | 9.29 | 9.29 | 8.78% | 1,113,334 |
| Mar 5, 2026 | 8.42 | 8.72 | 8.28 | 8.54 | 8.54 | -0.23% | 391,726 |
| Mar 4, 2026 | 8.23 | 8.90 | 8.23 | 8.56 | 8.56 | 5.03% | 560,958 |
| Mar 3, 2026 | 8.26 | 8.42 | 7.90 | 8.15 | 8.15 | -2.51% | 397,372 |
| Mar 2, 2026 | 8.00 | 8.51 | 7.95 | 8.36 | 8.36 | 3.59% | 379,287 |
| Feb 27, 2026 | 8.50 | 8.54 | 7.82 | 8.07 | 8.07 | -4.95% | 571,213 |
| Feb 26, 2026 | 8.68 | 8.88 | 8.40 | 8.49 | 8.49 | -2.97% | 526,842 |
| Feb 25, 2026 | 8.55 | 8.97 | 8.51 | 8.75 | 8.75 | 3.06% | 579,919 |
| Feb 24, 2026 | 8.19 | 8.89 | 8.18 | 8.49 | 8.49 | 3.92% | 1,037,634 |
| Feb 23, 2026 | 8.00 | 8.45 | 7.98 | 8.17 | 8.17 | 2.12% | 519,758 |
| Feb 20, 2026 | 7.70 | 8.01 | 7.44 | 8.00 | 8.00 | 2.43% | 511,644 |
| Feb 19, 2026 | 7.71 | 7.85 | 7.38 | 7.81 | 7.81 | 0.51% | 599,853 |
| Feb 18, 2026 | 8.09 | 8.29 | 7.72 | 7.77 | 7.77 | -4.31% | 562,577 |
| Feb 17, 2026 | 7.40 | 8.25 | 7.36 | 8.12 | 8.12 | 10.78% | 895,230 |
| Feb 13, 2026 | 7.40 | 7.68 | 7.16 | 7.33 | 7.33 | -1.35% | 989,578 |
| Feb 12, 2026 | 6.77 | 7.45 | 6.68 | 7.43 | 7.43 | 8.63% | 945,258 |
| Feb 11, 2026 | 6.73 | 6.97 | 6.56 | 6.84 | 6.84 | 1.63% | 1,253,091 |
| Feb 10, 2026 | 6.46 | 6.84 | 6.02 | 6.73 | 6.73 | 4.83% | 1,280,741 |
| Feb 9, 2026 | 6.90 | 7.04 | 6.26 | 6.42 | 6.42 | -4.75% | 1,031,592 |
| Feb 6, 2026 | 6.09 | 6.87 | 6.06 | 6.74 | 6.74 | 13.28% | 867,197 |
| Feb 5, 2026 | 5.99 | 6.52 | 5.89 | 5.95 | 5.95 | -2.78% | 795,813 |
| Feb 4, 2026 | 6.31 | 6.34 | 5.91 | 6.12 | 6.12 | -3.77% | 761,349 |
| Feb 3, 2026 | 6.21 | 6.49 | 5.99 | 6.36 | 6.36 | 2.42% | 937,309 |
| Feb 2, 2026 | 5.76 | 6.35 | 5.73 | 6.21 | 6.21 | 6.52% | 699,321 |
| Jan 30, 2026 | 5.87 | 6.21 | 5.75 | 5.83 | 5.83 | -2.02% | 864,756 |
| Jan 29, 2026 | 6.23 | 6.27 | 5.61 | 5.95 | 5.95 | -3.09% | 1,005,396 |
| Jan 28, 2026 | 6.05 | 6.33 | 5.82 | 6.14 | 6.14 | 3.37% | 1,647,770 |
| Jan 27, 2026 | 5.40 | 5.98 | 5.40 | 5.94 | 5.94 | 10.20% | 1,211,541 |