Immix Biopharma, Inc. (IMMX)
NASDAQ: IMMX · Real-Time Price · USD
8.52
-0.28 (-3.18%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Immix Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.88 | 8.99 | 8.48 | 8.52 | 8.52 | -3.18% | 2,317,356 |
| Jul 23, 2026 | 9.23 | 9.46 | 8.78 | 8.80 | 8.80 | -6.48% | 994,335 |
| Jul 22, 2026 | 9.78 | 9.79 | 9.27 | 9.41 | 9.41 | -1.67% | 1,805,344 |
| Jul 21, 2026 | 8.92 | 9.69 | 8.83 | 9.57 | 9.57 | 8.75% | 2,479,594 |
| Jul 20, 2026 | 10.00 | 10.05 | 8.67 | 8.80 | 8.80 | -14.15% | 3,907,746 |
| Jul 17, 2026 | 9.80 | 10.58 | 9.69 | 10.25 | 10.25 | 1.89% | 1,058,228 |
| Jul 16, 2026 | 10.46 | 10.47 | 9.81 | 10.06 | 10.06 | -4.46% | 1,500,982 |
| Jul 15, 2026 | 10.66 | 10.88 | 10.11 | 10.53 | 10.53 | -1.40% | 979,928 |
| Jul 14, 2026 | 10.58 | 11.08 | 10.49 | 10.68 | 10.68 | 1.52% | 1,187,194 |
| Jul 13, 2026 | 11.19 | 11.19 | 10.36 | 10.52 | 10.52 | -5.31% | 1,250,245 |
| Jul 10, 2026 | 11.09 | 11.24 | 10.44 | 11.11 | 11.11 | 0.18% | 1,621,782 |
| Jul 9, 2026 | 10.99 | 11.49 | 10.73 | 11.09 | 11.09 | 0.82% | 1,406,266 |
| Jul 8, 2026 | 11.65 | 12.00 | 10.71 | 11.00 | 11.00 | -8.49% | 2,428,192 |
| Jul 7, 2026 | 10.59 | 12.14 | 10.05 | 12.02 | 12.02 | 15.02% | 4,234,516 |
| Jul 6, 2026 | 10.29 | 11.12 | 10.29 | 10.45 | 10.45 | 1.06% | 1,320,198 |
| Jul 2, 2026 | 9.87 | 10.46 | 9.74 | 10.34 | 10.34 | 5.19% | 2,074,088 |
| Jul 1, 2026 | 10.15 | 10.29 | 9.60 | 9.83 | 9.83 | -4.66% | 2,048,197 |
| Jun 30, 2026 | 10.48 | 10.79 | 10.27 | 10.31 | 10.31 | -1.72% | 2,392,786 |
| Jun 29, 2026 | 10.00 | 10.54 | 9.74 | 10.49 | 10.49 | 5.11% | 1,855,749 |
| Jun 26, 2026 | 9.66 | 10.30 | 9.60 | 9.98 | 9.98 | 2.67% | 7,137,069 |
| Jun 25, 2026 | 9.96 | 10.25 | 9.64 | 9.72 | 9.72 | -3.19% | 1,350,647 |
| Jun 24, 2026 | 9.99 | 10.50 | 9.64 | 10.04 | 10.04 | 1.31% | 1,903,468 |
| Jun 23, 2026 | 9.23 | 10.21 | 9.18 | 9.91 | 9.91 | 5.43% | 1,631,653 |
| Jun 22, 2026 | 8.83 | 9.66 | 8.83 | 9.40 | 9.40 | 7.80% | 1,393,720 |
| Jun 18, 2026 | 9.92 | 10.19 | 8.63 | 8.72 | 8.72 | -4.49% | 7,434,821 |
| Jun 17, 2026 | 8.90 | 9.47 | 8.76 | 9.13 | 9.13 | 4.46% | 1,963,448 |
| Jun 16, 2026 | 8.50 | 8.89 | 8.19 | 8.74 | 8.74 | 3.19% | 2,618,801 |
| Jun 15, 2026 | 8.58 | 8.79 | 8.25 | 8.47 | 8.47 | 0.24% | 970,602 |
| Jun 12, 2026 | 8.19 | 8.64 | 8.04 | 8.45 | 8.45 | 4.32% | 1,106,335 |
| Jun 11, 2026 | 8.27 | 8.41 | 8.04 | 8.10 | 8.10 | -0.98% | 1,074,274 |
| Jun 10, 2026 | 8.03 | 8.79 | 8.02 | 8.18 | 8.18 | 2.12% | 1,109,239 |
| Jun 9, 2026 | 8.01 | 8.23 | 7.80 | 8.01 | 8.01 | 1.78% | 1,332,768 |
| Jun 8, 2026 | 8.17 | 8.30 | 7.65 | 7.87 | 7.87 | -0.76% | 1,083,036 |
| Jun 5, 2026 | 8.37 | 8.37 | 7.76 | 7.93 | 7.93 | -5.82% | 1,267,672 |
| Jun 4, 2026 | 8.38 | 8.95 | 8.33 | 8.42 | 8.42 | -0.24% | 1,224,034 |
| Jun 3, 2026 | 8.40 | 8.77 | 8.31 | 8.44 | 8.44 | 0.90% | 1,051,882 |
| Jun 2, 2026 | 9.20 | 9.34 | 8.23 | 8.37 | 8.37 | -9.27% | 1,380,406 |
| Jun 1, 2026 | 8.80 | 9.59 | 8.45 | 9.22 | 9.22 | 2.44% | 1,193,150 |
| May 29, 2026 | 8.82 | 9.06 | 8.54 | 9.00 | 9.00 | 1.81% | 964,011 |
| May 28, 2026 | 8.76 | 8.97 | 8.53 | 8.84 | 8.84 | 1.26% | 1,178,189 |
| May 27, 2026 | 8.86 | 9.77 | 8.67 | 8.73 | 8.73 | -1.24% | 1,605,831 |
| May 26, 2026 | 8.89 | 9.19 | 8.63 | 8.84 | 8.84 | 0.68% | 3,651,399 |
| May 22, 2026 | 8.71 | 8.99 | 8.46 | 8.78 | 8.78 | 1.27% | 2,528,754 |
| May 21, 2026 | 9.10 | 9.49 | 8.01 | 8.67 | 8.67 | -3.02% | 5,932,557 |
| May 20, 2026 | 8.99 | 9.05 | 8.47 | 8.94 | 8.94 | 0.90% | 644,145 |
| May 19, 2026 | 8.82 | 8.95 | 8.40 | 8.86 | 8.86 | -1.45% | 1,052,887 |
| May 18, 2026 | 9.90 | 9.95 | 8.95 | 8.99 | 8.99 | -9.56% | 806,049 |
| 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 |