Immix Biopharma, Inc. (IMMX)
NASDAQ: IMMX · Real-Time Price · USD
9.46
-1.66 (-14.93%)
At close: Mar 18, 2026, 4:00 PM EDT
9.47
+0.01 (0.14%)
After-hours: Mar 18, 2026, 7:57 PM EDT
Immix Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 11.12 | 11.23 | 9.31 | 9.46 | 9.46 | -14.93% | 1,465,384 |
| Mar 17, 2026 | 10.84 | 11.61 | 10.58 | 11.12 | 11.12 | 3.25% | 982,163 |
| Mar 16, 2026 | 10.05 | 10.98 | 9.96 | 10.77 | 10.77 | 7.70% | 859,704 |
| Mar 13, 2026 | 10.20 | 10.39 | 9.78 | 10.00 | 10.00 | -1.09% | 607,693 |
| 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% | 729,394 |
| Mar 10, 2026 | 10.18 | 10.71 | 10.13 | 10.40 | 10.40 | 2.67% | 829,643 |
| Mar 9, 2026 | 9.15 | 10.50 | 9.15 | 10.13 | 10.13 | 9.04% | 1,001,600 |
| Mar 6, 2026 | 8.35 | 9.47 | 8.23 | 9.29 | 9.29 | 8.78% | 1,110,174 |
| Mar 5, 2026 | 8.42 | 8.72 | 8.28 | 8.54 | 8.54 | -0.23% | 391,602 |
| Mar 4, 2026 | 8.23 | 8.90 | 8.23 | 8.56 | 8.56 | 5.03% | 560,835 |
| Mar 3, 2026 | 8.26 | 8.42 | 7.90 | 8.15 | 8.15 | -2.51% | 397,334 |
| Mar 2, 2026 | 8.00 | 8.51 | 7.95 | 8.36 | 8.36 | 3.59% | 379,284 |
| 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 |
| Jan 26, 2026 | 5.35 | 5.45 | 5.07 | 5.39 | 5.39 | 0.19% | 689,589 |
| Jan 23, 2026 | 5.25 | 5.52 | 5.07 | 5.38 | 5.38 | 2.48% | 820,345 |
| Jan 22, 2026 | 4.90 | 5.28 | 4.89 | 5.25 | 5.25 | 7.36% | 1,198,103 |
| Jan 21, 2026 | 4.62 | 5.02 | 4.55 | 4.89 | 4.89 | 6.30% | 1,009,899 |
| Jan 20, 2026 | 4.60 | 4.83 | 4.54 | 4.60 | 4.60 | -2.13% | 550,360 |
| Jan 16, 2026 | 4.70 | 4.89 | 4.55 | 4.70 | 4.70 | -0.21% | 719,679 |
| Jan 15, 2026 | 4.96 | 5.09 | 4.69 | 4.71 | 4.71 | -5.04% | 673,460 |
| Jan 14, 2026 | 4.50 | 5.02 | 4.40 | 4.96 | 4.96 | 9.73% | 722,089 |
| Jan 13, 2026 | 4.57 | 4.63 | 4.18 | 4.52 | 4.52 | 1.80% | 1,192,798 |
| Jan 12, 2026 | 4.87 | 4.90 | 4.41 | 4.44 | 4.44 | -8.83% | 1,543,790 |
| Jan 9, 2026 | 5.07 | 5.13 | 4.74 | 4.87 | 4.87 | -4.32% | 1,187,388 |
| Jan 8, 2026 | 5.10 | 5.25 | 4.94 | 5.09 | 5.09 | 0.79% | 1,266,974 |
| Jan 7, 2026 | 5.00 | 5.13 | 4.85 | 5.05 | 5.05 | 2.02% | 1,584,590 |
| Jan 6, 2026 | 5.10 | 5.29 | 4.94 | 4.95 | 4.95 | -2.94% | 896,635 |