Immix Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	2.62	2.67	2.35	2.39	2.39	-7.90%	366,895
Aug 6, 2025	2.95	2.95	2.53	2.60	2.60	-8.95%	519,055
Aug 5, 2025	2.58	2.92	2.57	2.85	2.85	12.20%	723,314
Aug 4, 2025	2.71	2.78	2.50	2.54	2.54	-4.15%	252,685
Aug 1, 2025	2.72	2.79	2.63	2.65	2.65	-2.57%	181,085
Jul 31, 2025	2.74	2.81	2.71	2.72	2.72	-1.09%	120,198
Jul 30, 2025	2.70	2.83	2.66	2.75	2.75	1.85%	287,213
Jul 29, 2025	2.75	2.89	2.63	2.70	2.70	-0.74%	253,685
Jul 28, 2025	2.76	2.89	2.68	2.72	2.72	0.37%	245,890
Jul 25, 2025	2.78	2.90	2.68	2.71	2.71	-2.87%	155,138
Jul 24, 2025	2.90	2.90	2.74	2.79	2.79	-3.79%	111,575
Jul 23, 2025	2.91	3.20	2.74	2.90	2.90	1.75%	371,008
Jul 22, 2025	3.00	3.04	2.80	2.85	2.85	-4.68%	156,692
Jul 21, 2025	3.01	3.10	2.95	2.99	2.99	0.67%	306,450
Jul 18, 2025	2.91	3.04	2.91	2.97	2.97	1.71%	278,841
Jul 17, 2025	2.95	3.12	2.91	2.92	2.92	-1.02%	348,639
Jul 16, 2025	2.82	3.00	2.76	2.95	2.95	6.88%	213,918
Jul 15, 2025	2.90	3.09	2.73	2.76	2.76	-4.50%	217,771
Jul 14, 2025	2.65	2.90	2.65	2.89	2.89	9.06%	168,336
Jul 11, 2025	2.70	2.74	2.61	2.65	2.65	-2.21%	286,916
Jul 10, 2025	2.73	2.80	2.67	2.71	2.71	-1.45%	235,755
Jul 9, 2025	2.68	2.76	2.61	2.75	2.75	3.38%	172,065
Jul 8, 2025	2.62	2.71	2.56	2.66	2.66	1.53%	144,464
Jul 7, 2025	2.60	2.65	2.45	2.62	2.62	2.75%	157,704
Jul 3, 2025	2.43	2.59	2.42	2.55	2.55	5.81%	101,832
Jul 2, 2025	2.19	2.45	2.15	2.41	2.41	10.05%	218,586
Jul 1, 2025	2.10	2.22	2.10	2.19	2.19	5.80%	141,598
Jun 30, 2025	2.19	2.20	2.05	2.07	2.07	-4.61%	121,451
Jun 27, 2025	2.30	2.31	2.05	2.17	2.17	-3.13%	171,353
Jun 26, 2025	2.20	2.29	2.20	2.24	2.24	1.13%	166,270
Jun 25, 2025	2.24	2.28	2.18	2.22	2.22	-1.12%	89,082
Jun 24, 2025	2.16	2.30	2.16	2.24	2.24	0.45%	58,160
Jun 23, 2025	2.29	2.43	2.17	2.23	2.23	-0.45%	130,387
Jun 20, 2025	2.40	2.45	2.24	2.24	2.24	-6.28%	139,384
Jun 18, 2025	2.29	2.45	2.20	2.39	2.39	4.82%	193,988
Jun 17, 2025	2.41	2.46	2.26	2.28	2.28	-5.00%	55,703
Jun 16, 2025	2.36	2.41	2.31	2.40	2.40	2.13%	41,977
Jun 13, 2025	2.45	2.50	2.33	2.35	2.35	-5.62%	48,426
Jun 12, 2025	2.42	2.53	2.36	2.49	2.49	2.47%	67,670
Jun 11, 2025	2.42	2.65	2.34	2.43	2.43	0.83%	249,005
Jun 10, 2025	2.32	2.43	2.28	2.41	2.41	2.99%	113,591
Jun 9, 2025	2.40	2.55	2.29	2.34	2.34	-1.27%	329,467
Jun 6, 2025	2.20	2.41	2.11	2.37	2.37	8.22%	186,024
Jun 5, 2025	2.08	2.22	2.07	2.19	2.19	6.31%	294,928
Jun 4, 2025	2.07	2.13	1.93	2.06	2.06	-2.37%	576,470
Jun 3, 2025	2.62	3.00	1.87	2.11	2.11	-18.85%	1,699,527
Jun 2, 2025	2.39	2.62	2.35	2.60	2.60	11.11%	312,428
May 30, 2025	2.24	2.47	2.24	2.34	2.34	4.00%	304,911
May 29, 2025	1.96	2.26	1.89	2.25	2.25	15.38%	428,351
May 28, 2025	2.00	2.01	1.94	1.95	1.95	-1.02%	201,391