Skip to main content

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

3.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.820 2.820 2.610 2.690 123,313 -0.04(-1.47%)
Jun 29, 2023 2.500 2.850 2.440 2.730 327,464 +0.32(+13.28%)
Jun 28, 2023 2.500 2.530 2.380 2.410 70,021 -0.03(-1.23%)
Jun 27, 2023 2.510 2.570 2.350 2.440 93,746 +0.01(+0.41%)
Jun 26, 2023 2.550 2.600 2.380 2.430 79,204 -0.18(-6.90%)
Jun 23, 2023 2.510 2.640 2.420 2.610 73,694 +0.05(+1.95%)
Jun 22, 2023 2.670 2.670 2.500 2.560 114,687 -0.08(-3.03%)
Jun 21, 2023 2.500 2.680 2.400 2.640 208,068 +0.24(+10.00%)
Jun 20, 2023 2.280 2.530 2.220 2.400 205,982 +0.18(+8.11%)
Jun 16, 2023 2.400 2.410 2.150 2.220 188,900 -0.14(-5.93%)
Jun 15, 2023 2.050 2.370 2.030 2.360 270,699 -0.01(-0.42%)
May 08, 2023 2.650 2.650 2.350 2.370 131,366 -0.31(-11.57%)
May 05, 2023 2.590 2.750 2.550 2.680 203,739 -0.02(-0.74%)
May 04, 2023 2.850 2.945 2.500 2.700 290,106 -0.08(-2.88%)
May 03, 2023 2.680 2.818 2.160 2.780 1,307,574 -0.12(-4.14%)
May 02, 2023 2.800 2.960 2.610 2.900 287,943 +0.04(+1.40%)
May 01, 2023 2.400 2.990 2.200 2.860 1,061,859 +0.39(+15.79%)
Apr 28, 2023 2.250 2.490 2.160 2.470 933,192 +0.17(+7.39%)
Apr 27, 2023 2.100 2.390 2.000 2.300 3,200,259 +0.45(+24.32%)
Apr 26, 2023 1.850 1.950 1.830 1.850 1,033,605 -0.07(-3.65%)
Apr 25, 2023 1.800 1.960 1.711 1.920 32,771 +0.13(+7.26%)
Apr 24, 2023 1.820 1.860 1.790 1.790 9,934 -0.08(-4.28%)
Apr 21, 2023 1.880 1.890 1.800 1.870 12,407 -0.01(-0.53%)
Apr 20, 2023 1.830 1.960 1.760 1.880 29,164 +0.05(+2.73%)
Apr 19, 2023 1.840 1.851 1.809 1.830 16,404 -0.07(-3.68%)
Apr 18, 2023 1.768 1.910 1.768 1.900 27,975 +0.17(+9.83%)
Apr 17, 2023 1.530 1.790 1.510 1.730 41,213 -0.07(-3.98%)
Apr 14, 2023 1.770 1.850 1.710 1.802 21,618 +0.03(+1.79%)
Apr 13, 2023 1.680 1.770 1.671 1.770 7,042 +0.02(+1.14%)
Apr 12, 2023 1.670 1.770 1.660 1.750 16,297 +0.09(+5.42%)
Apr 11, 2023 1.700 1.700 1.660 1.660 7,621 -0.06(-3.49%)
Apr 10, 2023 1.710 1.760 1.680 1.720 12,312 +0.00(+0.00%)
Apr 06, 2023 1.640 1.750 1.636 1.720 12,011 -0.02(-1.15%)
Apr 05, 2023 1.720 1.740 1.651 1.740 12,269 +0.00(+0.00%)
Apr 04, 2023 1.820 1.830 1.700 1.740 31,317 -0.14(-7.45%)
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.