Immix Biopharma, Inc. (IMMX)
NASDAQ: IMMX · Real-Time Price · USD
8.60
+0.54 (6.64%)
Nov 9, 2026, 10:46 AM EST - Market open
Immix Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.09 | 8.60 | 7.90 | 8.60 | 8.60 | 6.64% | 179,102 |
| Nov 6, 2026 | 7.24 | 8.17 | 7.16 | 8.06 | 8.06 | 11.94% | 1,444,882 |
| Nov 5, 2026 | 7.86 | 7.95 | 7.12 | 7.20 | 7.20 | -9.66% | 1,414,762 |
| Nov 4, 2026 | 7.93 | 8.16 | 7.56 | 7.97 | 7.97 | 3.37% | 1,249,717 |
| Nov 3, 2026 | 7.33 | 7.80 | 7.17 | 7.71 | 7.71 | 6.20% | 1,072,433 |
| Nov 2, 2026 | 7.65 | 7.91 | 7.18 | 7.26 | 7.26 | -5.47% | 1,507,084 |
| Oct 30, 2026 | 7.86 | 8.10 | 7.56 | 7.68 | 7.68 | -3.76% | 1,382,222 |
| Oct 29, 2026 | 8.11 | 8.36 | 7.84 | 7.98 | 7.98 | -1.78% | 1,073,787 |
| Oct 28, 2026 | 7.98 | 8.21 | 7.88 | 8.13 | 8.13 | 0.93% | 1,235,019 |
| Oct 27, 2026 | 8.00 | 8.17 | 7.85 | 8.05 | 8.05 | -0.12% | 1,147,026 |
| Oct 26, 2026 | 8.17 | 8.31 | 7.99 | 8.06 | 8.06 | -1.10% | 1,116,378 |
| Oct 23, 2026 | 8.34 | 8.89 | 7.88 | 8.15 | 8.15 | -2.40% | 1,203,479 |
| Oct 22, 2026 | 8.40 | 8.73 | 8.23 | 8.35 | 8.35 | -1.88% | 817,970 |
| Oct 21, 2026 | 8.94 | 9.10 | 8.47 | 8.51 | 8.51 | -4.49% | 1,540,507 |
| Oct 20, 2026 | 8.26 | 9.03 | 8.24 | 8.91 | 8.91 | 8.39% | 1,226,147 |
| Oct 19, 2026 | 8.05 | 8.35 | 8.00 | 8.22 | 8.22 | 3.01% | 1,302,419 |
| Oct 16, 2026 | 8.67 | 8.67 | 7.95 | 7.98 | 7.98 | -8.06% | 1,503,817 |
| Oct 15, 2026 | 8.51 | 8.91 | 8.45 | 8.68 | 8.68 | 2.00% | 1,314,418 |
| Oct 14, 2026 | 8.60 | 8.87 | 8.42 | 8.51 | 8.51 | -2.07% | 1,360,512 |
| Oct 13, 2026 | 9.10 | 9.29 | 8.66 | 8.69 | 8.69 | -6.05% | 1,483,669 |
| Oct 12, 2026 | 9.42 | 9.56 | 9.18 | 9.25 | 9.25 | -2.22% | 936,248 |
| Oct 9, 2026 | 9.29 | 9.53 | 9.18 | 9.46 | 9.46 | 1.83% | 1,109,053 |
| Oct 8, 2026 | 9.34 | 9.37 | 8.96 | 9.29 | 9.29 | -2.11% | 1,288,951 |
| Oct 7, 2026 | 9.50 | 9.69 | 9.40 | 9.49 | 9.49 | -1.56% | 1,382,075 |
| Oct 6, 2026 | 10.20 | 10.20 | 9.52 | 9.64 | 9.64 | -4.84% | 1,215,128 |
| Oct 5, 2026 | 9.71 | 10.33 | 9.55 | 10.13 | 10.13 | 4.65% | 1,597,501 |
| Oct 2, 2026 | 10.35 | 10.37 | 9.48 | 9.68 | 9.68 | -5.38% | 2,548,188 |
| Oct 1, 2026 | 10.25 | 10.48 | 9.86 | 10.23 | 10.23 | -1.68% | 1,648,321 |
| Sep 30, 2026 | 10.61 | 11.25 | 10.39 | 10.41 | 10.41 | -1.28% | 2,409,076 |
| Sep 29, 2026 | 11.64 | 11.85 | 10.07 | 10.54 | 10.54 | -8.11% | 5,760,487 |
| Sep 28, 2026 | 10.82 | 11.84 | 10.70 | 11.47 | 11.47 | 4.56% | 995,932 |
| Sep 25, 2026 | 11.78 | 11.99 | 10.82 | 10.97 | 10.97 | -6.24% | 1,828,422 |
| Sep 24, 2026 | 11.87 | 11.97 | 11.19 | 11.70 | 11.70 | -1.85% | 1,535,833 |
| Sep 23, 2026 | 12.80 | 12.84 | 11.71 | 11.92 | 11.92 | -7.09% | 1,168,237 |
| Sep 22, 2026 | 12.45 | 12.90 | 12.31 | 12.83 | 12.83 | 2.89% | 948,504 |
| Sep 21, 2026 | 12.59 | 12.71 | 12.14 | 12.47 | 12.47 | -0.24% | 1,329,529 |
| Sep 18, 2026 | 12.68 | 12.84 | 12.34 | 12.50 | 12.50 | -1.73% | 4,183,929 |
| Sep 17, 2026 | 12.24 | 12.75 | 12.07 | 12.72 | 12.72 | 6.71% | 1,185,668 |
| Sep 16, 2026 | 12.28 | 12.46 | 11.75 | 11.92 | 11.92 | -1.81% | 1,421,938 |
| Sep 15, 2026 | 12.49 | 12.63 | 11.81 | 12.14 | 12.14 | -0.57% | 1,054,949 |
| Sep 14, 2026 | 12.44 | 12.59 | 11.98 | 12.21 | 12.21 | 0.58% | 1,079,588 |
| Sep 11, 2026 | 12.86 | 13.29 | 12.02 | 12.14 | 12.14 | -4.41% | 1,190,506 |
| 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 |