Immix Biopharma, Inc. (IMMX)
NASDAQ: IMMX · Real-Time Price · USD
1.840
+0.090 (5.14%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Immix Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.701.881.701.871.876.86%68,224
Apr 24, 20251.731.751.661.751.752.34%23,307
Apr 23, 20251.741.791.641.711.71-42,461
Apr 22, 20251.641.721.611.711.713.01%22,165
Apr 21, 20251.651.701.621.661.661.22%14,112
Apr 17, 20251.601.691.601.641.644.46%16,597
Apr 16, 20251.651.741.571.571.57-6.55%29,933
Apr 15, 20251.661.751.641.681.683.07%19,393
Apr 14, 20251.611.751.561.631.634.15%57,281
Apr 11, 20251.461.641.361.571.576.97%49,140
Apr 10, 20251.491.491.401.461.46-6.22%30,377
Apr 9, 20251.401.571.401.561.5614.71%58,630
Apr 8, 20251.561.561.341.361.36-9.93%109,944
Apr 7, 20251.491.621.451.511.510.67%47,597
Apr 4, 20251.581.651.501.501.50-5.06%33,513
Apr 3, 20251.581.691.571.581.58-4.24%18,656
Apr 2, 20251.571.721.571.651.652.48%33,062
Apr 1, 20251.691.741.551.611.61-4.17%49,510
Mar 31, 20251.681.751.361.681.68-1.18%112,311
Mar 28, 20251.751.801.661.701.70-0.58%24,157
Mar 27, 20251.821.821.641.711.71-6.56%57,837
Mar 26, 20251.881.881.751.831.83-1.08%12,323
Mar 25, 20251.821.901.751.851.851.65%23,700
Mar 24, 20251.791.821.771.821.821.11%14,901
Mar 21, 20251.791.871.711.801.80-1.10%34,323
Mar 20, 20251.952.051.751.821.82-6.67%69,224
Mar 19, 20251.992.061.901.951.951.04%101,266
Mar 18, 20251.761.971.731.931.9311.56%83,785
Mar 17, 20251.661.751.661.731.734.85%38,504
Mar 14, 20251.661.681.611.651.654.43%51,509
Mar 13, 20251.621.621.581.581.58-3.07%11,990
Mar 12, 20251.661.681.581.631.63-0.61%38,561
Mar 11, 20251.551.681.551.641.645.13%28,469
Mar 10, 20251.601.651.541.561.562.63%47,113
Mar 7, 20251.631.641.511.521.52-7.88%58,252
Mar 6, 20251.631.681.601.651.65-1.20%29,612
Mar 5, 20251.631.691.631.671.672.45%50,182
Mar 4, 20251.601.691.551.631.630.62%72,386
Mar 3, 20251.801.841.611.621.62-8.99%85,187
Feb 28, 20251.591.801.561.781.7812.66%113,106
Feb 27, 20251.641.701.571.581.58-3.66%19,237
Feb 26, 20251.651.701.631.641.640.61%35,861
Feb 25, 20251.751.841.611.631.63-5.23%102,205
Feb 24, 20251.771.791.661.721.72-2.27%55,643
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