Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immix Biopharma, Inc. - Common Stock (NQ: IMMX )

2.210 -0.120 (-5.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.120 3.150 2.880 2.980 184,573 -0.22(-6.88%)
Feb 25, 2022 3.170 3.340 3.122 3.200 127,634 +0.08(+2.56%)
Feb 24, 2022 2.850 3.141 2.780 3.120 326,873 +0.03(+0.97%)
Feb 23, 2022 3.310 3.470 3.070 3.090 236,986 -0.15(-4.63%)
Feb 22, 2022 3.500 3.500 3.200 3.240 290,191 -0.34(-9.50%)
Feb 18, 2022 3.580 0 -0.28(-7.25%)
Feb 17, 2022 3.820 3.960 3.720 3.860 276,046 -0.08(-2.03%)
Feb 16, 2022 4.000 4.130 3.870 3.940 310,135 -0.07(-1.75%)
Feb 15, 2022 4.120 4.230 3.950 4.010 437,005 +0.12(+3.08%)
Feb 14, 2022 4.190 4.210 3.790 3.890 561,042 -0.33(-7.82%)
Feb 11, 2022 4.310 4.542 4.140 4.220 391,781 -0.15(-3.43%)
Feb 10, 2022 4.740 4.950 4.345 4.370 782,386 -0.56(-11.36%)
Feb 09, 2022 4.840 5.370 4.760 4.930 1,100,096 +0.11(+2.28%)
Feb 08, 2022 4.660 4.900 4.210 4.820 937,066 +0.02(+0.42%)
Feb 07, 2022 4.840 5.040 4.550 4.800 1,766,861 +0.43(+9.84%)
Feb 04, 2022 4.000 4.480 3.883 4.370 964,633 +0.34(+8.44%)
Feb 03, 2022 3.784 4.190 4.030 1,098,155 +0.04(+1.00%)
Feb 02, 2022 4.490 4.540 3.870 3.990 2,097,136 -0.62(-13.45%)
Feb 01, 2022 4.160 5.100 4.100 4.610 9,845,314 +0.55(+13.55%)
Jan 31, 2022 3.930 4.060 1,168,630 +0.17(+4.37%)
Jan 28, 2022 3.750 3.980 3.530 3.890 851,693 -0.05(-1.27%)
Jan 27, 2022 3.760 4.500 3.610 3.940 9,961,679 +0.39(+10.99%)
Jan 26, 2022 4.080 4.110 3.520 3.550 826,823 -0.57(-13.83%)
Jan 25, 2022 4.040 4.240 3.920 4.120 405,446 -0.11(-2.60%)
Jan 24, 2022 3.940 4.240 3.710 4.230 887,656 -0.28(-6.21%)
Jan 21, 2022 5.300 5.350 4.440 4.510 710,503 -0.91(-16.79%)
Jan 20, 2022 5.520 5.850 5.350 5.420 1,555,252 -0.24(-4.24%)
Jan 19, 2022 5.810 6.120 5.540 5.660 2,836,930 -0.15(-2.58%)
Jan 18, 2022 5.550 5.870 5.400 5.810 936,055 -0.03(-0.51%)
Jan 14, 2022 5.840 0 +0.01(+0.17%)
Jan 13, 2022 6.110 6.150 5.570 5.830 1,860,842 -0.60(-9.33%)
Jan 12, 2022 7.070 7.600 6.220 6.430 45,959,392 +1.00(+18.42%)
Jan 11, 2022 5.880 6.070 5.210 5.430 1,890,262 -0.59(-9.80%)
Jan 10, 2022 5.200 6.320 5.190 6.020 7,215,334 +0.68(+12.73%)
Jan 07, 2022 5.023 5.677 4.840 5.340 2,273,196 -0.15(-2.73%)
Jan 06, 2022 6.800 6.900 5.360 5.490 5,804,474 -1.26(-18.67%)
Jan 05, 2022 6.900 7.900 6.430 6.750 33,473,162 +0.26(+4.01%)
Jan 04, 2022 7.470 7.750 5.860 6.490 62,388,984 +0.71(+12.28%)
Jan 03, 2022 7.050 8.680 5.630 5.780 148,716,032 +2.22(+62.36%)
Dec 31, 2021 3.350 3.640 3.270 3.560 142,281 +0.30(+9.20%)
Dec 30, 2021 3.250 3.405 3.250 3.260 95,520 -0.06(-1.81%)
Dec 29, 2021 3.530 3.789 3.320 3.320 241,971 -0.29(-8.03%)
Dec 28, 2021 3.190 3.882 3.130 3.610 524,763 +0.33(+10.06%)
Dec 27, 2021 3.000 3.660 2.970 3.280 468,970 +0.33(+11.19%)
Dec 23, 2021 3.300 3.350 2.850 2.950 279,483 -0.31(-9.51%)
Dec 22, 2021 3.410 3.590 3.230 3.260 275,271 -0.22(-6.32%)
Dec 21, 2021 3.350 3.750 3.270 3.480 357,850 +0.23(+7.08%)
Dec 20, 2021 3.510 3.740 3.200 3.250 708,510 -0.75(-18.75%)
Dec 17, 2021 3.500 6.310 3.500 4.000 8,719,275 +0.33(+8.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.