Immix Biopharma, Inc. (IMMX)
NASDAQ: IMMX · Real-Time Price · USD
10.97
+0.05 (0.46%)
At close: Aug 14, 2026, 4:00 PM EDT
10.77
-0.20 (-1.80%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Immix Biopharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10.85 | 11.08 | 10.36 | 10.97 | 10.97 | 0.46% | 1,295,404 |
| Aug 13, 2026 | 11.51 | 11.55 | 10.83 | 10.92 | 10.92 | -3.96% | 1,138,671 |
| Aug 12, 2026 | 11.49 | 11.72 | 10.93 | 11.37 | 11.37 | -1.04% | 1,547,344 |
| Aug 11, 2026 | 10.14 | 11.55 | 9.92 | 11.49 | 11.49 | 13.43% | 1,810,271 |
| Aug 10, 2026 | 9.76 | 10.33 | 9.66 | 10.13 | 10.13 | 4.22% | 1,600,253 |
| Aug 7, 2026 | 10.24 | 10.31 | 9.25 | 9.72 | 9.72 | -3.38% | 1,603,666 |
| Aug 6, 2026 | 9.52 | 10.10 | 9.52 | 10.06 | 10.06 | 5.45% | 1,219,914 |
| Aug 5, 2026 | 9.54 | 9.74 | 9.28 | 9.54 | 9.54 | 2.25% | 1,315,526 |
| Aug 4, 2026 | 8.53 | 9.38 | 8.53 | 9.33 | 9.33 | 10.81% | 1,867,587 |
| Aug 3, 2026 | 8.27 | 8.43 | 7.83 | 8.42 | 8.42 | 1.20% | 1,615,294 |
| Jul 31, 2026 | 8.61 | 8.72 | 8.21 | 8.32 | 8.32 | -2.69% | 1,590,592 |
| Jul 30, 2026 | 8.28 | 8.63 | 8.26 | 8.55 | 8.55 | 4.65% | 1,295,378 |
| Jul 29, 2026 | 8.47 | 8.66 | 8.12 | 8.17 | 8.17 | -3.20% | 1,367,475 |
| Jul 28, 2026 | 8.63 | 8.84 | 8.10 | 8.44 | 8.44 | -2.88% | 1,685,001 |
| Jul 27, 2026 | 8.63 | 9.39 | 8.58 | 8.69 | 8.69 | 2.00% | 1,985,866 |
| 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 |