Immix Biopharma, Inc. (IMMX)
NASDAQ: IMMX · Real-Time Price · USD
5.83
-0.12 (-2.02%)
At close: Jan 30, 2026, 4:00 PM EST
5.94
+0.11 (1.89%)
After-hours: Jan 30, 2026, 7:30 PM EST
Immix Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.87 | 6.21 | 5.75 | 5.83 | 5.83 | -2.02% | 864,275 |
| Jan 29, 2026 | 6.23 | 6.27 | 5.61 | 5.95 | 5.95 | -3.09% | 1,002,487 |
| Jan 28, 2026 | 6.05 | 6.33 | 5.82 | 6.14 | 6.14 | 3.37% | 1,641,862 |
| Jan 27, 2026 | 5.40 | 5.98 | 5.40 | 5.94 | 5.94 | 10.20% | 1,193,019 |
| Jan 26, 2026 | 5.35 | 5.45 | 5.07 | 5.39 | 5.39 | 0.19% | 689,184 |
| Jan 23, 2026 | 5.25 | 5.52 | 5.07 | 5.38 | 5.38 | 2.48% | 819,550 |
| Jan 22, 2026 | 4.90 | 5.28 | 4.89 | 5.25 | 5.25 | 7.36% | 1,161,241 |
| Jan 21, 2026 | 4.62 | 5.02 | 4.55 | 4.89 | 4.89 | 6.30% | 1,008,416 |
| Jan 20, 2026 | 4.60 | 4.83 | 4.54 | 4.60 | 4.60 | -2.13% | 550,359 |
| Jan 16, 2026 | 4.70 | 4.89 | 4.55 | 4.70 | 4.70 | -0.21% | 719,182 |
| Jan 15, 2026 | 4.96 | 5.09 | 4.69 | 4.71 | 4.71 | -5.04% | 673,420 |
| Jan 14, 2026 | 4.50 | 5.02 | 4.40 | 4.96 | 4.96 | 9.73% | 719,118 |
| Jan 13, 2026 | 4.57 | 4.63 | 4.18 | 4.52 | 4.52 | 1.80% | 1,191,650 |
| Jan 12, 2026 | 4.87 | 4.90 | 4.41 | 4.44 | 4.44 | -8.83% | 1,535,586 |
| Jan 9, 2026 | 5.07 | 5.13 | 4.74 | 4.87 | 4.87 | -4.32% | 1,186,404 |
| Jan 8, 2026 | 5.10 | 5.25 | 4.94 | 5.09 | 5.09 | 0.79% | 1,266,974 |
| Jan 7, 2026 | 5.00 | 5.13 | 4.85 | 5.05 | 5.05 | 2.02% | 1,584,590 |
| Jan 6, 2026 | 5.10 | 5.29 | 4.94 | 4.95 | 4.95 | -2.94% | 896,635 |
| Jan 5, 2026 | 5.56 | 5.58 | 5.06 | 5.10 | 5.10 | -6.08% | 745,686 |
| Jan 2, 2026 | 5.26 | 5.57 | 5.02 | 5.43 | 5.43 | 3.82% | 606,107 |
| Dec 31, 2025 | 5.30 | 5.38 | 5.15 | 5.23 | 5.23 | -0.95% | 746,279 |
| Dec 30, 2025 | 5.50 | 5.63 | 5.26 | 5.28 | 5.28 | -4.17% | 1,004,842 |
| Dec 29, 2025 | 5.65 | 5.79 | 5.46 | 5.51 | 5.51 | -2.30% | 952,626 |
| Dec 26, 2025 | 5.80 | 5.82 | 5.52 | 5.64 | 5.64 | -1.74% | 511,865 |
| Dec 24, 2025 | 5.70 | 5.88 | 5.50 | 5.74 | 5.74 | 1.23% | 341,895 |
| Dec 23, 2025 | 5.75 | 6.00 | 5.46 | 5.67 | 5.67 | -2.41% | 1,796,815 |
| Dec 22, 2025 | 5.77 | 6.09 | 5.72 | 5.81 | 5.81 | 1.57% | 605,017 |
| Dec 19, 2025 | 5.71 | 5.89 | 5.58 | 5.72 | 5.72 | 0.18% | 832,742 |
| Dec 18, 2025 | 5.63 | 5.86 | 5.58 | 5.71 | 5.71 | 2.70% | 685,741 |
| Dec 17, 2025 | 6.00 | 6.16 | 5.33 | 5.56 | 5.56 | -6.40% | 1,212,710 |
| Dec 16, 2025 | 6.17 | 6.48 | 5.80 | 5.94 | 5.94 | -4.27% | 1,185,717 |
| Dec 15, 2025 | 7.17 | 7.17 | 6.05 | 6.21 | 6.21 | -12.23% | 2,047,766 |
| Dec 12, 2025 | 7.50 | 7.73 | 6.90 | 7.07 | 7.07 | -4.20% | 1,550,021 |
| Dec 11, 2025 | 6.82 | 7.45 | 6.61 | 7.38 | 7.38 | 9.66% | 1,967,851 |
| Dec 10, 2025 | 6.57 | 7.30 | 6.41 | 6.73 | 6.73 | 1.97% | 2,063,259 |
| Dec 9, 2025 | 6.30 | 7.00 | 6.20 | 6.60 | 6.60 | 7.32% | 2,907,535 |
| Dec 8, 2025 | 5.89 | 6.15 | 4.50 | 6.15 | 6.15 | 10.61% | 7,037,078 |
| Dec 5, 2025 | 4.93 | 5.57 | 4.75 | 5.56 | 5.56 | 14.88% | 1,113,131 |
| Dec 4, 2025 | 4.14 | 5.08 | 4.07 | 4.84 | 4.84 | 16.63% | 1,232,030 |
| Dec 3, 2025 | 4.17 | 4.17 | 3.78 | 4.15 | 4.15 | 4.53% | 485,072 |
| Dec 2, 2025 | 4.03 | 4.23 | 3.95 | 3.97 | 3.97 | -1.49% | 559,300 |
| Dec 1, 2025 | 4.27 | 4.33 | 4.01 | 4.03 | 4.03 | -5.18% | 332,453 |
| Nov 28, 2025 | 4.30 | 4.40 | 4.23 | 4.25 | 4.25 | -1.16% | 95,382 |
| Nov 26, 2025 | 4.29 | 4.48 | 4.25 | 4.30 | 4.30 | - | 238,791 |
| Nov 25, 2025 | 4.30 | 4.35 | 4.13 | 4.30 | 4.30 | -0.46% | 283,056 |
| Nov 24, 2025 | 4.36 | 4.49 | 4.23 | 4.32 | 4.32 | -0.23% | 428,086 |
| Nov 21, 2025 | 3.88 | 4.45 | 3.87 | 4.33 | 4.33 | 7.71% | 382,483 |
| Nov 20, 2025 | 4.30 | 4.42 | 3.89 | 4.02 | 4.02 | -4.96% | 551,334 |
| Nov 19, 2025 | 4.27 | 4.47 | 4.20 | 4.23 | 4.23 | -0.47% | 644,041 |
| Nov 18, 2025 | 4.06 | 4.54 | 3.98 | 4.25 | 4.25 | 5.20% | 592,610 |