Immix Biopharma, Inc. (IMMX)
NASDAQ: IMMX · Real-Time Price · USD
13.91
+0.08 (0.58%)
At close: Sep 4, 2026, 4:00 PM EDT
13.45
-0.46 (-3.31%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Immix Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 13.68 | 14.09 | 13.60 | 13.91 | 13.91 | 0.58% | 1,050,133 |
| Sep 3, 2026 | 14.14 | 14.14 | 13.52 | 13.83 | 13.83 | -0.93% | 987,179 |
| Sep 2, 2026 | 14.00 | 14.23 | 13.42 | 13.96 | 13.96 | -0.36% | 1,578,003 |
| Sep 1, 2026 | 13.86 | 14.26 | 13.62 | 14.01 | 14.01 | -0.14% | 1,275,991 |
| Aug 31, 2026 | 13.70 | 14.15 | 13.52 | 14.03 | 14.03 | 0.65% | 1,326,815 |
| 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 |
| Jul 15, 2026 | 10.66 | 10.88 | 10.11 | 10.53 | 10.53 | -1.40% | 980,799 |
| Jul 14, 2026 | 10.58 | 11.08 | 10.49 | 10.68 | 10.68 | 1.52% | 1,187,195 |
| Jul 13, 2026 | 11.19 | 11.19 | 10.36 | 10.52 | 10.52 | -5.31% | 1,250,316 |
| Jul 10, 2026 | 11.09 | 11.24 | 10.44 | 11.11 | 11.11 | 0.18% | 1,624,154 |
| Jul 9, 2026 | 10.99 | 11.49 | 10.73 | 11.09 | 11.09 | 0.82% | 1,447,067 |
| Jul 8, 2026 | 11.65 | 12.00 | 10.71 | 11.00 | 11.00 | -8.49% | 2,430,410 |
| Jul 7, 2026 | 10.59 | 12.14 | 10.05 | 12.02 | 12.02 | 15.02% | 4,242,865 |
| Jul 6, 2026 | 10.29 | 11.12 | 10.29 | 10.45 | 10.45 | 1.06% | 1,322,641 |
| Jul 2, 2026 | 9.87 | 10.46 | 9.74 | 10.34 | 10.34 | 5.19% | 2,074,500 |
| Jul 1, 2026 | 10.15 | 10.29 | 9.60 | 9.83 | 9.83 | -4.66% | 2,049,017 |
| Jun 30, 2026 | 10.48 | 10.79 | 10.27 | 10.31 | 10.31 | -1.72% | 2,392,964 |
| Jun 29, 2026 | 10.00 | 10.54 | 9.74 | 10.49 | 10.49 | 5.11% | 1,855,849 |
| Jun 26, 2026 | 9.66 | 10.30 | 9.60 | 9.98 | 9.98 | 2.67% | 7,137,069 |