Immix Biopharma, Inc. (IMMX)
NASDAQ: IMMX · Real-Time Price · USD
3.150
+0.120 (3.96%)
At close: Nov 7, 2025, 4:00 PM EST
3.270
+0.120 (3.81%)
After-hours: Nov 7, 2025, 7:28 PM EST
Immix Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.01 | 3.22 | 2.89 | 3.15 | 3.15 | 3.96% | 457,450 |
| Nov 6, 2025 | 3.06 | 3.12 | 2.85 | 3.03 | 3.03 | -0.66% | 601,453 |
| Nov 5, 2025 | 3.31 | 3.46 | 3.00 | 3.05 | 3.05 | -8.41% | 627,253 |
| Nov 4, 2025 | 3.58 | 3.58 | 3.24 | 3.33 | 3.33 | -8.52% | 684,264 |
| Nov 3, 2025 | 3.79 | 3.90 | 3.41 | 3.64 | 3.64 | -4.21% | 900,738 |
| Oct 31, 2025 | 3.76 | 4.05 | 3.70 | 3.80 | 3.80 | 3.54% | 1,616,007 |
| Oct 30, 2025 | 3.74 | 3.85 | 3.60 | 3.67 | 3.67 | -1.34% | 288,635 |
| Oct 29, 2025 | 3.90 | 3.92 | 3.60 | 3.72 | 3.72 | -4.62% | 883,203 |
| Oct 28, 2025 | 3.42 | 4.00 | 3.40 | 3.90 | 3.90 | 15.04% | 1,245,876 |
| Oct 27, 2025 | 3.67 | 3.71 | 3.26 | 3.39 | 3.39 | -6.09% | 822,916 |
| Oct 24, 2025 | 3.48 | 3.66 | 3.25 | 3.61 | 3.61 | 5.25% | 1,173,040 |
| Oct 23, 2025 | 3.10 | 3.47 | 3.08 | 3.43 | 3.43 | 11.00% | 937,183 |
| Oct 22, 2025 | 3.20 | 3.34 | 2.90 | 3.09 | 3.09 | -2.83% | 954,042 |
| Oct 21, 2025 | 3.06 | 3.24 | 2.86 | 3.18 | 3.18 | 3.58% | 775,059 |
| Oct 20, 2025 | 2.87 | 3.09 | 2.71 | 3.07 | 3.07 | 6.97% | 1,087,406 |
| Oct 17, 2025 | 2.74 | 2.90 | 2.67 | 2.87 | 2.87 | 6.30% | 534,132 |
| Oct 16, 2025 | 2.64 | 2.83 | 2.61 | 2.70 | 2.70 | 3.05% | 687,747 |
| Oct 15, 2025 | 2.48 | 2.65 | 2.48 | 2.62 | 2.62 | 5.65% | 492,868 |
| Oct 14, 2025 | 2.47 | 2.49 | 2.31 | 2.48 | 2.48 | -0.80% | 288,439 |
| Oct 13, 2025 | 2.58 | 2.60 | 2.38 | 2.50 | 2.50 | - | 613,122 |
| Oct 10, 2025 | 2.70 | 2.70 | 2.40 | 2.50 | 2.50 | -3.10% | 402,873 |
| Oct 9, 2025 | 2.54 | 2.82 | 2.50 | 2.58 | 2.58 | 1.57% | 561,014 |
| Oct 8, 2025 | 2.52 | 2.69 | 2.38 | 2.54 | 2.54 | 1.20% | 1,539,114 |
| Oct 7, 2025 | 2.26 | 2.62 | 2.26 | 2.51 | 2.51 | 11.80% | 1,800,160 |
| Oct 6, 2025 | 2.00 | 2.38 | 2.00 | 2.25 | 2.25 | 8.98% | 684,357 |
| Oct 3, 2025 | 2.11 | 2.22 | 2.00 | 2.06 | 2.06 | -1.90% | 211,379 |
| Oct 2, 2025 | 2.12 | 2.13 | 2.05 | 2.10 | 2.10 | 0.96% | 254,831 |
| Oct 1, 2025 | 2.07 | 2.15 | 2.06 | 2.08 | 2.08 | -0.48% | 106,647 |
| Sep 30, 2025 | 2.06 | 2.10 | 2.01 | 2.09 | 2.09 | 0.48% | 130,928 |
| Sep 29, 2025 | 2.08 | 2.12 | 2.01 | 2.08 | 2.08 | - | 109,132 |
| Sep 26, 2025 | 2.05 | 2.09 | 1.99 | 2.08 | 2.08 | 1.96% | 183,344 |
| Sep 25, 2025 | 2.07 | 2.10 | 1.98 | 2.04 | 2.04 | -0.49% | 134,704 |
| Sep 24, 2025 | 2.08 | 2.17 | 2.01 | 2.05 | 2.05 | - | 89,964 |
| Sep 23, 2025 | 2.25 | 2.29 | 2.03 | 2.05 | 2.05 | -8.48% | 156,910 |
| Sep 22, 2025 | 2.15 | 2.25 | 2.12 | 2.24 | 2.24 | 2.28% | 91,791 |
| Sep 19, 2025 | 2.22 | 2.25 | 2.09 | 2.19 | 2.19 | 4.78% | 575,282 |
| Sep 18, 2025 | 2.09 | 2.20 | 2.07 | 2.09 | 2.09 | 6.63% | 205,616 |
| Sep 17, 2025 | 2.01 | 2.04 | 1.94 | 1.96 | 1.96 | -2.00% | 130,816 |
| Sep 16, 2025 | 2.10 | 2.10 | 1.96 | 2.00 | 2.00 | -4.31% | 173,104 |
| Sep 15, 2025 | 2.10 | 2.10 | 2.02 | 2.09 | 2.09 | -0.48% | 201,543 |
| Sep 12, 2025 | 2.22 | 2.22 | 2.10 | 2.10 | 2.10 | -5.41% | 184,883 |
| Sep 11, 2025 | 2.20 | 2.31 | 2.15 | 2.22 | 2.22 | 1.37% | 124,323 |
| Sep 10, 2025 | 2.26 | 2.33 | 2.18 | 2.19 | 2.19 | -3.95% | 63,577 |
| Sep 9, 2025 | 2.22 | 2.34 | 2.19 | 2.28 | 2.28 | 5.07% | 182,518 |
| Sep 8, 2025 | 2.19 | 2.21 | 2.09 | 2.17 | 2.17 | 0.93% | 140,696 |
| Sep 5, 2025 | 2.20 | 2.29 | 2.11 | 2.15 | 2.15 | -1.83% | 199,247 |
| Sep 4, 2025 | 2.21 | 2.24 | 2.16 | 2.19 | 2.19 | -1.35% | 79,893 |
| Sep 3, 2025 | 2.28 | 2.34 | 2.18 | 2.22 | 2.22 | -2.63% | 56,780 |
| 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 |