Immix Biopharma, Inc. (IMMX)
NASDAQ: IMMX · Real-Time Price · USD
11.45
-0.25 (-2.14%)
Sep 25, 2026, 9:43 AM EDT - Market open
Immix Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 11.87 | 11.97 | 11.19 | 11.70 | 11.70 | -1.85% | 1,535,650 |
| Sep 23, 2026 | 12.80 | 12.84 | 11.71 | 11.92 | 11.92 | -7.09% | 1,167,365 |
| Sep 22, 2026 | 12.45 | 12.90 | 12.31 | 12.83 | 12.83 | 2.89% | 946,432 |
| Sep 21, 2026 | 12.59 | 12.71 | 12.14 | 12.47 | 12.47 | -0.24% | 1,329,323 |
| Sep 18, 2026 | 12.68 | 12.84 | 12.34 | 12.50 | 12.50 | -1.73% | 4,107,458 |
| Sep 17, 2026 | 12.24 | 12.75 | 12.07 | 12.72 | 12.72 | 6.71% | 1,182,124 |
| Sep 16, 2026 | 12.28 | 12.46 | 11.75 | 11.92 | 11.92 | -1.81% | 1,421,380 |
| Sep 15, 2026 | 12.49 | 12.63 | 11.81 | 12.14 | 12.14 | -0.57% | 1,054,832 |
| Sep 14, 2026 | 12.44 | 12.59 | 11.98 | 12.21 | 12.21 | 0.58% | 1,079,527 |
| Sep 11, 2026 | 12.86 | 13.29 | 12.02 | 12.14 | 12.14 | -4.41% | 1,190,503 |
| Sep 10, 2026 | 12.08 | 12.77 | 11.91 | 12.70 | 12.70 | 3.17% | 1,656,463 |
| Sep 9, 2026 | 13.12 | 13.23 | 12.24 | 12.31 | 12.31 | -7.09% | 1,286,456 |
| Sep 8, 2026 | 13.70 | 13.89 | 12.75 | 13.25 | 13.25 | -4.74% | 1,420,278 |
| Sep 4, 2026 | 13.68 | 14.09 | 13.60 | 13.91 | 13.91 | 0.58% | 1,050,693 |
| Sep 3, 2026 | 14.14 | 14.14 | 13.52 | 13.83 | 13.83 | -0.93% | 987,216 |
| Sep 2, 2026 | 14.00 | 14.23 | 13.42 | 13.96 | 13.96 | -0.36% | 1,578,211 |
| Sep 1, 2026 | 13.86 | 14.26 | 13.62 | 14.01 | 14.01 | -0.14% | 1,277,411 |
| Aug 31, 2026 | 13.70 | 14.15 | 13.52 | 14.03 | 14.03 | 0.65% | 1,326,816 |
| Aug 28, 2026 | 14.06 | 14.17 | 13.76 | 13.94 | 13.94 | -2.59% | 1,143,439 |
| Aug 27, 2026 | 14.03 | 14.61 | 13.77 | 14.31 | 14.31 | 1.71% | 1,511,135 |
| Aug 26, 2026 | 14.45 | 14.55 | 13.80 | 14.07 | 14.07 | -2.76% | 1,385,446 |
| Aug 25, 2026 | 13.60 | 15.10 | 13.49 | 14.47 | 14.47 | 6.32% | 3,660,755 |
| Aug 24, 2026 | 13.66 | 13.80 | 12.90 | 13.61 | 13.61 | -0.37% | 1,416,100 |
| Aug 21, 2026 | 13.36 | 13.76 | 13.12 | 13.66 | 13.66 | 3.80% | 1,510,572 |
| Aug 20, 2026 | 12.98 | 13.20 | 12.69 | 13.16 | 13.16 | -0.23% | 1,666,200 |
| Aug 19, 2026 | 11.99 | 13.19 | 11.99 | 13.19 | 13.19 | 11.69% | 1,975,395 |
| Aug 18, 2026 | 11.12 | 11.86 | 11.06 | 11.81 | 11.81 | 4.14% | 1,352,754 |
| Aug 17, 2026 | 10.88 | 11.53 | 10.74 | 11.34 | 11.34 | 3.37% | 1,248,845 |
| Aug 14, 2026 | 10.85 | 11.08 | 10.36 | 10.97 | 10.97 | 0.46% | 1,295,413 |
| Aug 13, 2026 | 11.51 | 11.55 | 10.83 | 10.92 | 10.92 | -3.96% | 1,141,510 |
| Aug 12, 2026 | 11.49 | 11.72 | 10.93 | 11.37 | 11.37 | -1.04% | 1,549,057 |
| Aug 11, 2026 | 10.14 | 11.55 | 9.92 | 11.49 | 11.49 | 13.43% | 1,821,326 |
| Aug 10, 2026 | 9.76 | 10.33 | 9.66 | 10.13 | 10.13 | 4.22% | 1,600,364 |
| Aug 7, 2026 | 10.24 | 10.31 | 9.25 | 9.72 | 9.72 | -3.38% | 1,604,783 |
| Aug 6, 2026 | 9.52 | 10.10 | 9.52 | 10.06 | 10.06 | 5.45% | 1,220,483 |
| Aug 5, 2026 | 9.54 | 9.74 | 9.28 | 9.54 | 9.54 | 2.25% | 1,316,897 |
| Aug 4, 2026 | 8.53 | 9.38 | 8.53 | 9.33 | 9.33 | 10.81% | 1,868,943 |
| Aug 3, 2026 | 8.27 | 8.43 | 7.83 | 8.42 | 8.42 | 1.20% | 1,618,167 |
| Jul 31, 2026 | 8.61 | 8.72 | 8.21 | 8.32 | 8.32 | -2.69% | 1,590,675 |
| Jul 30, 2026 | 8.28 | 8.63 | 8.26 | 8.55 | 8.55 | 4.65% | 1,298,989 |
| Jul 29, 2026 | 8.47 | 8.66 | 8.12 | 8.17 | 8.17 | -3.20% | 1,367,578 |
| Jul 28, 2026 | 8.63 | 8.84 | 8.10 | 8.44 | 8.44 | -2.88% | 1,686,340 |
| Jul 27, 2026 | 8.63 | 9.39 | 8.58 | 8.69 | 8.69 | 2.00% | 1,990,297 |
| Jul 24, 2026 | 8.88 | 8.99 | 8.48 | 8.52 | 8.52 | -3.18% | 2,318,766 |
| Jul 23, 2026 | 9.23 | 9.46 | 8.78 | 8.80 | 8.80 | -6.48% | 995,836 |
| Jul 22, 2026 | 9.78 | 9.79 | 9.27 | 9.41 | 9.41 | -1.67% | 1,806,628 |
| Jul 21, 2026 | 8.92 | 9.69 | 8.83 | 9.57 | 9.57 | 8.75% | 2,481,350 |
| Jul 20, 2026 | 10.00 | 10.05 | 8.67 | 8.80 | 8.80 | -14.15% | 3,919,461 |
| Jul 17, 2026 | 9.80 | 10.58 | 9.69 | 10.25 | 10.25 | 1.89% | 1,058,309 |
| Jul 16, 2026 | 10.46 | 10.47 | 9.81 | 10.06 | 10.06 | -4.46% | 1,502,165 |