Immix Biopharma, Inc. (IMMX)
NASDAQ: IMMX · Real-Time Price · USD
8.94
+0.27 (3.11%)
May 22, 2026, 10:44 AM EDT - Market open
Immix Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 9.10 | 9.49 | 8.01 | 8.67 | 8.67 | -3.02% | 5,930,958 |
| May 20, 2026 | 8.99 | 9.05 | 8.47 | 8.94 | 8.94 | 0.90% | 644,005 |
| May 19, 2026 | 8.82 | 8.95 | 8.40 | 8.86 | 8.86 | -1.45% | 1,052,636 |
| May 18, 2026 | 9.90 | 9.95 | 8.95 | 8.99 | 8.99 | -9.56% | 805,768 |
| May 15, 2026 | 10.03 | 10.08 | 9.56 | 9.94 | 9.94 | -1.58% | 603,255 |
| May 14, 2026 | 10.59 | 10.70 | 9.97 | 10.10 | 10.10 | -3.72% | 759,917 |
| May 13, 2026 | 10.69 | 10.72 | 10.27 | 10.49 | 10.49 | -1.59% | 562,099 |
| May 12, 2026 | 9.98 | 10.77 | 9.56 | 10.66 | 10.66 | 7.46% | 921,348 |
| May 11, 2026 | 9.79 | 10.10 | 9.66 | 9.92 | 9.92 | 1.74% | 658,634 |
| May 8, 2026 | 9.37 | 10.08 | 9.18 | 9.75 | 9.75 | 2.20% | 661,325 |
| May 7, 2026 | 10.25 | 10.26 | 9.47 | 9.54 | 9.54 | -7.56% | 649,592 |
| May 6, 2026 | 9.56 | 10.38 | 9.36 | 10.32 | 10.32 | 7.95% | 1,119,796 |
| May 5, 2026 | 9.50 | 9.94 | 8.82 | 9.56 | 9.56 | 0.84% | 901,086 |
| May 4, 2026 | 9.26 | 9.71 | 9.21 | 9.48 | 9.48 | 1.94% | 902,416 |
| May 1, 2026 | 9.00 | 9.45 | 8.82 | 9.30 | 9.30 | 4.14% | 803,829 |
| Apr 30, 2026 | 8.74 | 9.03 | 8.57 | 8.93 | 8.93 | 3.48% | 678,810 |
| Apr 29, 2026 | 8.62 | 8.81 | 8.30 | 8.63 | 8.63 | 0.35% | 595,435 |
| Apr 28, 2026 | 9.45 | 9.66 | 8.58 | 8.60 | 8.60 | -9.76% | 605,089 |
| Apr 27, 2026 | 9.89 | 10.54 | 9.50 | 9.53 | 9.53 | -3.25% | 462,204 |
| Apr 24, 2026 | 10.22 | 10.28 | 9.69 | 9.85 | 9.85 | -3.15% | 385,231 |
| Apr 23, 2026 | 10.16 | 10.35 | 9.94 | 10.17 | 10.17 | -0.10% | 385,493 |
| Apr 22, 2026 | 9.91 | 10.32 | 9.81 | 10.18 | 10.18 | 5.17% | 596,631 |
| Apr 21, 2026 | 10.08 | 10.19 | 9.55 | 9.68 | 9.68 | -4.06% | 1,554,522 |
| Apr 20, 2026 | 10.29 | 10.35 | 9.87 | 10.09 | 10.09 | -2.51% | 568,432 |
| Apr 17, 2026 | 10.10 | 10.53 | 9.51 | 10.35 | 10.35 | 3.92% | 1,045,613 |
| Apr 16, 2026 | 10.05 | 10.07 | 9.26 | 9.96 | 9.96 | -0.80% | 743,764 |
| Apr 15, 2026 | 9.85 | 10.16 | 9.73 | 10.04 | 10.04 | 1.93% | 617,419 |
| Apr 14, 2026 | 9.79 | 10.09 | 9.69 | 9.85 | 9.85 | 1.65% | 520,684 |
| Apr 13, 2026 | 9.30 | 10.16 | 9.24 | 9.69 | 9.69 | 4.64% | 605,069 |
| Apr 10, 2026 | 9.78 | 9.96 | 9.12 | 9.26 | 9.26 | -5.03% | 399,472 |
| Apr 9, 2026 | 8.69 | 10.07 | 8.69 | 9.75 | 9.75 | 11.43% | 942,154 |
| Apr 8, 2026 | 9.43 | 9.44 | 8.54 | 8.75 | 8.75 | -3.74% | 512,694 |
| Apr 7, 2026 | 8.52 | 9.18 | 8.26 | 9.09 | 9.09 | 5.82% | 856,315 |
| Apr 6, 2026 | 8.97 | 9.31 | 8.51 | 8.59 | 8.59 | -3.91% | 544,225 |
| Apr 2, 2026 | 8.50 | 9.28 | 8.40 | 8.94 | 8.94 | 3.71% | 418,141 |
| Apr 1, 2026 | 9.23 | 9.60 | 8.54 | 8.62 | 8.62 | -5.38% | 679,837 |
| Mar 31, 2026 | 8.85 | 9.16 | 8.13 | 9.11 | 9.11 | 6.18% | 1,221,830 |
| Mar 30, 2026 | 8.19 | 8.80 | 8.01 | 8.58 | 8.58 | 5.28% | 912,349 |
| Mar 27, 2026 | 8.97 | 9.19 | 8.00 | 8.15 | 8.15 | -6.54% | 750,582 |
| Mar 26, 2026 | 8.13 | 9.52 | 8.12 | 8.72 | 8.72 | -2.13% | 1,045,482 |
| Mar 25, 2026 | 9.14 | 9.35 | 8.72 | 8.91 | 8.91 | 3.97% | 768,748 |
| Mar 24, 2026 | 8.69 | 8.80 | 8.32 | 8.57 | 8.57 | -2.72% | 599,482 |
| Mar 23, 2026 | 9.03 | 9.23 | 8.25 | 8.81 | 8.81 | -3.29% | 848,201 |
| Mar 20, 2026 | 9.60 | 10.05 | 8.93 | 9.11 | 9.11 | -5.89% | 2,007,369 |
| Mar 19, 2026 | 9.30 | 10.09 | 9.01 | 9.68 | 9.68 | 2.33% | 994,503 |
| Mar 18, 2026 | 11.12 | 11.23 | 9.31 | 9.46 | 9.46 | -14.93% | 1,466,616 |
| Mar 17, 2026 | 10.84 | 11.61 | 10.58 | 11.12 | 11.12 | 3.25% | 983,459 |
| Mar 16, 2026 | 10.05 | 10.98 | 9.96 | 10.77 | 10.77 | 7.70% | 860,602 |
| Mar 13, 2026 | 10.20 | 10.39 | 9.78 | 10.00 | 10.00 | -1.09% | 607,698 |
| Mar 12, 2026 | 10.27 | 10.54 | 9.86 | 10.11 | 10.11 | -3.35% | 618,734 |