Skip to main content
Immix Biopharma, Inc. (IMMX)
NASDAQ: IMMX · Real-Time Price · USD
2.170
-0.050 (-2.25%)
Dec 20, 2024, 4:00 PM EST - Market closed

Immix Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.621.651.521.591.59-3.64%149,407
Sep 25, 20241.621.691.601.651.650.61%57,310
Sep 24, 20241.681.721.601.641.64-2.38%139,499
Sep 23, 20241.791.821.641.681.68-6.67%171,842
Sep 20, 20241.781.841.741.801.801.69%96,644
Sep 19, 20241.831.871.761.771.77-0.56%75,120
Sep 18, 20241.821.881.781.781.78-1.66%80,063
Sep 17, 20241.811.951.811.811.81-2.16%87,459
Sep 16, 20241.901.951.811.851.85-0.54%31,500
Sep 13, 20241.871.881.841.861.862.59%41,402
Sep 12, 20241.861.941.811.811.81-2.53%39,572
Sep 11, 20241.911.911.801.861.86-2.11%65,667
Sep 10, 20242.022.021.841.901.90-3.55%163,985
Sep 9, 20242.002.041.941.971.97-45,128
Sep 6, 20242.112.141.951.971.97-6.19%147,521
Sep 5, 20242.032.142.012.102.104.32%50,729
Sep 4, 20242.062.112.012.012.01-1.32%50,774
Sep 3, 20242.112.192.042.042.04-4.67%49,112
Aug 30, 20242.112.202.092.142.140.94%71,541
Aug 29, 20242.212.262.102.122.12-4.50%39,458
Aug 28, 20242.302.442.142.222.221.83%359,418
Aug 27, 20242.202.242.132.182.180.93%49,677
Aug 26, 20242.142.202.122.162.160.47%34,509
Aug 23, 20242.122.252.122.152.15-2.71%38,966
Aug 22, 20242.302.322.112.212.21-3.07%49,621
Aug 21, 20242.182.322.122.282.285.07%216,892
Aug 20, 20242.092.202.072.172.173.83%199,808
Aug 19, 20241.902.091.902.092.0910.00%145,425
Aug 16, 20241.891.921.801.901.900.53%78,182
Aug 15, 20241.951.951.861.891.89-1.05%62,828
Aug 14, 20241.851.911.851.911.912.69%55,361
Aug 13, 20241.851.961.831.861.860.54%82,412
Aug 12, 20241.951.981.831.851.85-5.13%119,622
Aug 9, 20242.032.051.951.951.95-2.50%186,370
Aug 8, 20242.062.101.982.002.00-1.96%150,238
Aug 7, 20242.162.232.002.042.04-5.12%317,840
Aug 6, 20242.262.262.102.152.15-1.38%94,915
Aug 5, 20242.142.342.042.182.181.87%334,284
Aug 2, 20242.032.332.032.142.142.88%940,433
Aug 1, 20242.112.172.002.082.080.48%117,172