Skip to main content
Immix Biopharma, Inc. (IMMX)
NASDAQ: IMMX · Real-Time Price · USD
1.760
-0.020 (-1.12%)
Feb 21, 2025, 4:00 PM EST - Market closed

Immix Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.801.821.701.761.76-1.12%80,318
Feb 20, 20251.901.901.761.781.78-5.32%57,114
Feb 19, 20251.901.961.831.881.88-2.59%65,474
Feb 18, 20251.992.001.871.931.93-2.53%58,986
Feb 14, 20252.002.001.851.981.98-0.50%64,861
Feb 13, 20252.012.011.951.991.99-54,340
Feb 12, 20251.962.011.941.991.991.02%63,608
Feb 11, 20251.982.001.871.971.97-72,034
Feb 10, 20251.962.141.921.971.97-1.99%285,444
Feb 7, 20252.032.071.972.012.01-0.50%85,655
Feb 6, 20252.022.051.982.022.02-32,219
Feb 5, 20252.002.031.952.022.022.54%40,987
Feb 4, 20251.972.011.901.971.971.03%49,820
Feb 3, 20251.871.981.831.951.950.52%45,356
Jan 31, 20252.002.001.831.941.94-1.52%129,145
Jan 30, 20252.062.061.961.971.97-4.37%81,509
Jan 29, 20252.032.061.962.062.060.49%45,311
Jan 28, 20251.932.071.932.052.056.60%157,731
Jan 27, 20252.042.091.911.921.92-6.20%73,083
Jan 24, 20252.052.122.002.052.05-126,821
Jan 23, 20251.952.101.922.052.053.54%102,257
Jan 22, 20252.002.021.901.981.980.51%73,568
Jan 21, 20252.072.071.891.971.97-3.43%104,501
Jan 17, 20252.082.081.902.042.04-0.97%121,512
Jan 16, 20252.052.101.962.062.061.98%54,194
Jan 15, 20252.002.112.002.022.021.00%59,524
Jan 14, 20252.132.152.002.002.00-5.66%51,656
Jan 13, 20252.132.192.052.122.120.95%69,656
Jan 10, 20252.182.262.102.102.10-6.67%87,398
Jan 8, 20252.262.302.182.252.25-1.32%74,229
Jan 7, 20252.312.382.242.282.28-0.87%47,252
Jan 6, 20252.402.492.252.302.30-2.13%91,517
Jan 3, 20252.202.352.152.352.356.82%70,947
Jan 2, 20252.212.282.162.202.20-89,259
Dec 31, 20242.292.462.172.202.20-6.78%448,853
Dec 30, 20242.182.482.142.362.365.36%191,701
Dec 27, 20242.212.302.032.242.246.67%193,908
Dec 26, 20242.192.192.052.102.10-3.67%55,697
Dec 24, 20242.182.282.082.182.18-94,551
Dec 23, 20242.162.282.042.182.180.46%203,888
Dec 20, 20242.222.322.092.172.17-2.25%79,910
Dec 19, 20242.102.441.882.222.225.71%451,995
Dec 18, 20242.292.352.102.102.10-8.30%174,002
Dec 17, 20241.882.331.882.292.2917.44%293,083
Dec 16, 20242.042.201.891.951.95-4.41%193,933
Dec 13, 20242.112.202.022.042.04-4.23%51,195
Dec 12, 20242.292.402.122.132.13-8.19%203,913
Dec 11, 20242.292.382.152.322.325.94%136,256
Dec 10, 20242.522.602.052.192.19-13.78%269,681
Dec 9, 20242.542.662.492.542.54-190,964
Dec 6, 20242.532.712.132.542.540.79%515,226
Dec 5, 20242.372.612.352.522.529.09%276,470
Dec 4, 20242.212.342.112.312.313.12%193,002
Dec 3, 20241.992.241.992.242.2411.44%249,401
Dec 2, 20242.022.282.002.012.01-4.74%264,733
Nov 29, 20242.062.302.062.112.117.11%368,990
Nov 27, 20241.652.201.601.971.9719.39%700,189
Nov 26, 20241.711.781.641.651.65-4.07%257,326
Nov 25, 20241.801.891.711.721.72-3.91%270,844
Nov 22, 20241.691.791.601.791.796.55%249,381
Nov 21, 20241.801.891.651.681.68-7.69%373,273
Nov 20, 20241.701.931.651.821.827.06%441,916
Nov 19, 20241.671.781.651.701.700.59%91,698
Nov 18, 20241.581.801.581.691.696.29%113,368
Nov 15, 20241.611.641.541.591.59-1.85%57,116
Nov 14, 20241.591.661.571.621.623.18%36,372
Nov 13, 20241.691.741.551.571.57-8.72%57,786
Nov 12, 20241.761.781.691.721.72-2.82%39,274
Nov 11, 20241.911.911.751.771.77-4.84%70,365
Nov 8, 20241.751.951.701.861.866.29%167,627
Nov 7, 20241.561.781.531.751.759.37%90,916
Nov 6, 20241.641.651.571.601.60-91,587
Nov 5, 20241.581.601.481.601.601.27%65,913
Nov 4, 20241.571.621.541.581.58-0.63%28,394
Nov 1, 20241.661.661.551.591.59-0.63%29,518
Oct 31, 20241.661.661.571.601.60-3.03%49,001
Oct 30, 20241.661.711.621.651.65-3.51%51,706
Oct 29, 20241.661.761.631.711.711.79%78,316
Oct 28, 20241.691.771.621.681.681.20%52,726
Oct 25, 20241.601.671.561.661.664.40%128,768
Oct 24, 20241.641.651.581.591.59-2.45%40,575
Oct 23, 20241.661.661.571.631.63-1.21%54,336
Oct 22, 20241.581.671.531.651.653.12%67,306
Oct 21, 20241.721.751.581.601.60-6.98%83,418
Oct 18, 20241.751.791.701.721.721.78%111,030
Oct 17, 20241.461.991.461.691.6917.36%383,505
Oct 16, 20241.461.511.391.441.44-1.37%99,575
Oct 15, 20241.371.541.361.461.465.80%245,940
Oct 14, 20241.461.511.381.381.38-4.83%79,498
Oct 11, 20241.361.501.361.451.455.07%70,376
Oct 10, 20241.531.551.361.381.38-10.39%95,859
Oct 9, 20241.531.591.441.541.540.65%77,729
Oct 8, 20241.511.671.491.531.535.52%209,902
Oct 7, 20241.671.801.411.451.45-11.04%364,324
Oct 4, 20241.341.661.261.631.6321.64%471,998
Oct 3, 20241.481.491.321.341.34-8.22%179,980
Oct 2, 20241.501.511.441.461.46-1.35%329,518
Oct 1, 20241.471.541.451.481.48-0.67%64,232
Sep 30, 20241.541.561.431.491.49-4.49%161,648
Sep 27, 20241.591.591.541.561.56-1.89%51,854