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 )

2.130 +0.030 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 3.210 3.680 3.120 3.620 97,742 +0.31(+9.37%)
Oct 30, 2023 3.400 3.400 3.010 3.310 84,280 -0.08(-2.36%)
Oct 27, 2023 3.680 3.730 3.340 3.390 129,545 -0.30(-8.13%)
Oct 26, 2023 3.750 3.930 3.520 3.690 206,631 -0.05(-1.34%)
Oct 25, 2023 3.780 3.790 3.506 3.740 65,143 -0.04(-1.06%)
Oct 24, 2023 3.450 3.800 3.380 3.780 209,324 +0.33(+9.57%)
Oct 23, 2023 2.980 3.470 2.950 3.450 245,323 +0.50(+16.95%)
Oct 20, 2023 2.800 3.020 2.800 2.950 60,713 +0.13(+4.61%)
Oct 19, 2023 2.870 2.945 2.790 2.820 47,490 -0.06(-2.08%)
Oct 18, 2023 2.960 3.020 2.770 2.880 76,723 -0.12(-4.00%)
Oct 17, 2023 2.950 3.094 2.900 3.000 86,745 +0.03(+1.01%)
Oct 16, 2023 2.930 3.128 2.960 2.970 143,099 -0.01(-0.50%)
Oct 13, 2023 3.220 3.260 2.860 2.985 311,599 -0.27(-8.15%)
Oct 12, 2023 3.370 3.485 3.216 3.250 116,321 -0.21(-6.07%)
Oct 11, 2023 3.500 3.700 3.270 3.460 180,500 -0.20(-5.46%)
Oct 10, 2023 3.950 4.050 3.560 3.660 138,891 -0.21(-5.43%)
Oct 09, 2023 3.840 4.000 3.660 3.870 98,971 +0.03(+0.78%)
Oct 06, 2023 3.800 3.950 3.580 3.840 126,889 +0.09(+2.40%)
Oct 05, 2023 3.900 4.160 3.410 3.750 241,166 -0.05(-1.32%)
Oct 04, 2023 4.780 4.820 3.562 3.800 777,479 -0.76(-16.67%)
Oct 03, 2023 4.580 4.800 3.870 4.560 990,701 +0.23(+5.31%)
Oct 02, 2023 3.550 4.509 3.480 4.330 1,583,185 +0.91(+26.61%)
Sep 29, 2023 3.730 3.730 3.250 3.420 145,160 -0.26(-7.07%)
Sep 28, 2023 3.600 3.800 3.500 3.680 175,608 +0.17(+4.84%)
Sep 27, 2023 3.280 3.790 3.200 3.510 343,244 +0.24(+7.34%)
Sep 26, 2023 3.010 3.339 2.930 3.270 148,500 +0.31(+10.47%)
Sep 25, 2023 3.450 3.210 2.910 2.960 153,056 -0.47(-13.70%)
Sep 22, 2023 3.490 3.650 3.100 3.430 222,769 -0.02(-0.58%)
Sep 21, 2023 3.010 3.650 2.932 3.450 534,664 +0.46(+15.38%)
Sep 20, 2023 3.260 3.260 2.880 2.990 189,377 -0.30(-9.12%)
Sep 19, 2023 2.570 3.400 2.560 3.290 630,168 +0.64(+24.15%)
Sep 18, 2023 2.730 2.730 2.560 2.650 54,653 -0.02(-0.75%)
Sep 15, 2023 2.570 2.702 2.341 2.670 152,351 +0.13(+5.12%)
Sep 14, 2023 2.800 2.800 2.435 2.540 189,032 -0.22(-7.97%)
Sep 13, 2023 2.770 2.820 2.560 2.760 72,660 -0.02(-0.72%)
Sep 12, 2023 2.780 2.970 2.650 2.780 260,914 -0.06(-2.11%)
Sep 11, 2023 2.630 2.970 2.570 2.840 274,058 +0.23(+8.81%)
Sep 08, 2023 2.440 2.621 2.410 2.610 109,273 +0.12(+4.82%)
Sep 07, 2023 2.500 2.509 2.360 2.490 81,778 -0.03(-1.19%)
Sep 06, 2023 2.570 2.570 2.430 2.520 152,696 +0.07(+2.86%)
Sep 05, 2023 2.310 2.640 2.310 2.450 299,589 +0.16(+6.99%)
Sep 01, 2023 2.010 2.440 2.010 2.290 362,434 +0.26(+12.81%)
Aug 31, 2023 1.920 2.130 1.920 2.030 115,053 +0.04(+2.01%)
Aug 30, 2023 1.940 2.000 1.930 1.990 36,451 +0.04(+2.05%)
Aug 29, 2023 1.970 2.041 1.930 1.950 50,305 -0.02(-1.02%)
Aug 28, 2023 1.970 2.050 1.900 1.970 37,609 -0.05(-2.48%)
Aug 25, 2023 2.060 2.100 1.880 2.020 111,107 -0.02(-0.98%)
Aug 24, 2023 2.010 2.040 1.940 2.040 91,580 +0.04(+2.00%)
Aug 23, 2023 1.880 2.050 1.790 2.000 839,982 +0.20(+11.11%)
Aug 22, 2023 2.000 2.000 1.770 1.800 75,996 -0.17(-8.63%)
Aug 21, 2023 1.760 1.990 1.760 1.970 93,948 +0.24(+13.87%)
Aug 18, 2023 1.590 1.790 1.580 1.730 107,421 +0.10(+6.13%)
Aug 17, 2023 1.790 1.790 1.550 1.630 93,822 -0.14(-7.91%)
Aug 16, 2023 1.880 1.920 1.750 1.770 205,200 -0.09(-4.84%)
Aug 15, 2023 1.820 1.860 1.800 1.860 29,915 +0.03(+1.64%)
Aug 14, 2023 1.800 1.890 1.790 1.830 51,557 +0.01(+0.55%)
Aug 11, 2023 1.880 1.900 1.800 1.820 38,555 -0.08(-4.21%)
Aug 10, 2023 1.900 1.955 1.880 1.900 23,983 -0.03(-1.55%)
Aug 09, 2023 1.960 1.980 1.880 1.930 34,142 -0.03(-1.53%)
Aug 08, 2023 1.930 1.990 1.900 1.960 53,532 -0.01(-0.51%)
Aug 07, 2023 2.040 2.040 1.930 1.970 44,405 -0.05(-2.48%)
Aug 04, 2023 2.020 2.050 2.000 2.020 6,358 +0.00(+0.00%)
Aug 03, 2023 2.010 2.050 2.000 2.020 9,954 +0.02(+1.00%)
Aug 02, 2023 2.030 2.060 1.950 2.000 50,025 -0.05(-2.44%)
Aug 01, 2023 2.090 2.100 2.024 2.050 27,588 -0.01(-0.49%)
Jul 31, 2023 2.030 2.090 2.016 2.060 22,827 +0.02(+0.98%)
Jul 28, 2023 1.990 2.070 1.990 2.040 24,072 +0.02(+0.99%)
Jul 27, 2023 2.050 2.150 1.880 2.020 166,261 -0.02(-0.98%)
Jul 26, 2023 2.050 2.100 2.010 2.040 36,520 -0.01(-0.49%)
Jul 25, 2023 2.040 2.145 2.030 2.050 25,797 -0.02(-0.97%)
Jul 24, 2023 2.040 2.100 2.040 2.070 14,951 -0.01(-0.48%)
Jul 21, 2023 2.100 2.100 2.000 2.080 36,060 +0.02(+0.97%)
Jul 20, 2023 2.070 2.179 2.006 2.060 105,212 -0.02(-0.96%)
Jul 19, 2023 2.030 2.130 2.030 2.080 30,026 +0.04(+1.96%)
Jul 18, 2023 2.130 2.230 2.000 2.040 117,793 -0.11(-5.12%)
Jul 17, 2023 2.210 2.710 2.025 2.150 478,507 -0.14(-6.11%)
Jul 14, 2023 2.340 2.340 2.280 2.290 35,744 -0.04(-1.72%)
Jul 13, 2023 2.380 2.380 2.250 2.330 66,912 +0.01(+0.43%)
Jul 12, 2023 2.320 2.400 2.220 2.320 91,473 +0.00(+0.00%)
Jul 11, 2023 2.350 2.370 2.260 2.320 86,192 +0.03(+1.31%)
Jul 10, 2023 2.330 2.460 2.200 2.290 211,816 +0.05(+2.23%)
Jul 07, 2023 2.530 2.590 2.140 2.240 324,848 -0.35(-13.51%)
Jul 06, 2023 2.830 2.830 2.470 2.590 182,049 -0.20(-7.17%)
Jul 05, 2023 2.970 2.970 2.690 2.790 122,966 -0.19(-6.38%)
Jul 03, 2023 2.790 2.980 2.680 2.980 142,059 +0.29(+10.78%)
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%)
Apr 03, 2023 1.830 1.890 1.790 1.880 49,116 +0.06(+3.30%)
Mar 31, 2023 1.760 1.870 1.670 1.820 30,193 +0.10(+5.81%)
Mar 30, 2023 1.680 1.810 1.640 1.720 78,687 -0.06(-3.37%)
Mar 29, 2023 1.790 1.820 1.710 1.780 53,810 -0.01(-0.56%)
Mar 28, 2023 1.920 1.960 1.670 1.790 84,667 -0.07(-3.76%)
Mar 27, 2023 1.810 1.880 1.720 1.860 24,125 +0.03(+1.64%)
Mar 24, 2023 1.940 1.992 1.790 1.830 59,471 -0.14(-7.11%)
Mar 23, 2023 2.160 2.226 1.880 1.970 812,446 -0.17(-7.94%)
Mar 22, 2023 1.830 2.140 1.830 2.140 54,412 +0.23(+12.04%)
Mar 21, 2023 1.819 1.940 1.815 1.910 28,531 +0.14(+7.91%)
Mar 20, 2023 1.800 1.839 1.770 1.770 43,482 -0.05(-2.75%)
Mar 17, 2023 1.850 1.990 1.800 1.820 83,164 -0.08(-4.21%)
Mar 16, 2023 1.960 1.974 1.810 1.900 29,810 +0.01(+0.53%)
Mar 15, 2023 2.050 2.050 1.890 1.890 39,678 -0.18(-8.70%)
Mar 14, 2023 2.037 2.260 2.031 2.070 83,517 +0.01(+0.48%)
Mar 13, 2023 1.790 2.070 1.770 2.060 57,453 +0.26(+14.45%)
Mar 10, 2023 1.940 2.000 1.750 1.800 98,837 -0.15(-7.69%)
Mar 09, 2023 2.110 2.110 1.950 1.950 40,760 -0.04(-2.01%)
Mar 08, 2023 2.092 2.126 1.990 1.990 32,724 -0.09(-4.33%)
Mar 07, 2023 2.130 2.171 2.050 2.080 58,762 -0.12(-5.45%)
Mar 06, 2023 2.160 2.300 2.130 2.200 53,238 +0.10(+4.76%)
Mar 03, 2023 2.170 2.210 2.097 2.100 33,630 -0.10(-4.55%)
Mar 02, 2023 2.070 2.200 2.030 2.200 45,707 +0.13(+6.28%)
Mar 01, 2023 2.080 2.153 2.030 2.070 42,360 -0.01(-0.48%)
Feb 28, 2023 2.090 2.170 2.020 2.080 47,213 -0.06(-2.80%)
Feb 27, 2023 2.190 2.230 2.090 2.140 59,211 -0.01(-0.47%)
Feb 24, 2023 2.170 2.220 2.080 2.150 39,725 -0.09(-4.02%)
Feb 23, 2023 2.380 2.380 2.130 2.240 49,612 -0.08(-3.45%)
Feb 22, 2023 2.300 2.470 2.170 2.320 201,335 +0.25(+12.08%)
Feb 21, 2023 2.230 2.250 2.060 2.070 60,011 -0.22(-9.61%)
Feb 17, 2023 2.160 2.310 2.150 2.290 34,056 +0.07(+3.15%)
Feb 16, 2023 2.250 2.270 2.100 2.220 77,361 -0.09(-3.90%)
Feb 15, 2023 2.300 2.406 2.270 2.310 78,507 -0.06(-2.53%)
Feb 14, 2023 2.450 2.450 2.235 2.370 60,482 -0.01(-0.42%)
Feb 13, 2023 2.610 2.685 2.350 2.380 91,768 -0.27(-10.19%)
Feb 10, 2023 2.350 2.700 2.340 2.650 194,817 +0.32(+13.73%)
Feb 09, 2023 2.650 2.770 2.250 2.330 706,066 -0.46(-16.59%)
Feb 08, 2023 2.810 2.930 2.700 2.793 108,442 -0.08(-2.67%)
Feb 07, 2023 3.120 3.140 2.770 2.870 150,600 -0.25(-8.01%)
Feb 06, 2023 3.290 3.290 2.960 3.120 132,837 -0.02(-0.64%)
Feb 03, 2023 2.540 3.280 2.530 3.140 535,997 +0.52(+20.08%)
Feb 02, 2023 2.630 2.750 2.580 2.615 121,331 -0.01(-0.57%)
Feb 01, 2023 2.640 2.710 2.420 2.630 134,727 +0.03(+1.15%)
Jan 31, 2023 2.360 2.790 2.350 2.600 201,347 +0.18(+7.44%)
Jan 30, 2023 2.400 2.473 2.350 2.420 51,520 +0.02(+0.83%)
Jan 27, 2023 2.350 2.460 2.327 2.400 79,597 -0.01(-0.41%)
Jan 26, 2023 2.490 2.500 2.340 2.410 139,783 -0.07(-2.82%)
Jan 25, 2023 2.490 2.490 2.350 2.480 58,454 +0.02(+0.81%)
Jan 24, 2023 2.080 2.500 2.080 2.460 319,678 +0.33(+15.22%)
Jan 23, 2023 2.130 2.190 2.050 2.135 133,515 -0.02(-0.70%)
Jan 20, 2023 2.050 2.151 1.953 2.150 104,570 +0.06(+2.87%)
Jan 19, 2023 2.050 2.120 2.020 2.090 52,210 +0.07(+3.47%)
Jan 18, 2023 2.090 2.110 1.950 2.020 148,704 -0.10(-4.72%)
Jan 17, 2023 2.200 2.200 2.074 2.120 105,783 -0.08(-3.64%)
Jan 13, 2023 2.140 2.244 2.140 2.200 82,813 +0.04(+1.85%)
Jan 12, 2023 2.130 2.170 2.010 2.160 114,897 +0.01(+0.47%)
Jan 11, 2023 2.190 2.210 2.090 2.150 109,261 -0.05(-2.27%)
Jan 10, 2023 2.120 2.210 2.098 2.200 83,718 +0.10(+4.76%)
Jan 09, 2023 2.220 2.290 2.030 2.100 255,039 -0.24(-10.26%)
Jan 06, 2023 2.250 2.530 2.101 2.340 2,191,689 -0.21(-8.24%)
Jan 05, 2023 2.390 2.550 2.220 2.550 605,265 +0.20(+8.51%)
Jan 04, 2023 2.040 2.400 2.000 2.350 325,228 +0.13(+5.86%)
Jan 03, 2023 2.350 2.402 2.110 2.220 89,933 -0.07(-3.06%)
Dec 30, 2022 2.230 2.405 2.230 2.290 221,116 -0.02(-0.87%)
Dec 29, 2022 2.190 2.340 2.150 2.310 156,197 +0.14(+6.45%)
Dec 28, 2022 1.990 2.190 1.950 2.170 115,502 +0.17(+8.50%)
Dec 27, 2022 2.170 2.170 1.990 2.000 100,614 -0.17(-7.83%)
Dec 23, 2022 2.310 2.350 2.000 2.170 276,091 -0.26(-10.70%)
Dec 22, 2022 2.160 2.450 2.100 2.430 513,418 +0.28(+13.02%)
Dec 21, 2022 1.900 2.180 1.841 2.150 324,290 +0.28(+14.97%)
Dec 20, 2022 1.980 2.010 1.800 1.870 285,841 -0.10(-5.08%)
Dec 19, 2022 1.730 2.350 1.730 1.970 1,475,501 +0.08(+4.23%)
Dec 16, 2022 1.940 2.070 1.780 1.890 888,449 -0.08(-4.06%)
Dec 15, 2022 1.720 2.101 1.680 1.970 2,328,919 +0.17(+9.44%)
Dec 14, 2022 2.020 2.520 1.550 1.800 59,600,728 +0.34(+23.29%)
Dec 13, 2022 1.600 1.660 1.285 1.460 161,825 -0.04(-2.67%)
Dec 12, 2022 1.520 1.600 1.350 1.500 246,391 +0.11(+7.91%)
Dec 09, 2022 1.010 1.450 1.010 1.390 205,371 +0.33(+31.13%)
Dec 08, 2022 1.040 1.090 1.040 1.060 12,097 +0.01(+0.95%)
Dec 07, 2022 1.080 1.090 1.020 1.050 15,443 -0.03(-2.91%)
Dec 06, 2022 1.170 1.170 1.030 1.081 37,495 -0.09(-7.56%)
Dec 05, 2022 1.040 1.330 1.040 1.170 19,802 +0.02(+1.81%)
Dec 02, 2022 1.160 1.200 1.120 1.149 17,350 -0.01(-0.92%)
Dec 01, 2022 1.180 1.190 1.080 1.160 24,643 -0.05(-4.14%)
Nov 30, 2022 1.150 1.210 1.060 1.210 110,436 -0.01(-0.82%)
Nov 29, 2022 1.390 1.390 1.076 1.220 49,390 -0.14(-10.29%)
Nov 28, 2022 1.390 1.400 1.340 1.360 20,272 +0.02(+1.49%)
Nov 25, 2022 1.380 1.380 1.340 1.340 19,706 -0.03(-2.19%)
Nov 23, 2022 1.320 1.380 1.320 1.370 28,796 +0.07(+5.38%)
Nov 22, 2022 1.270 1.315 1.270 1.300 17,321 -0.02(-1.52%)
Nov 21, 2022 1.300 1.320 1.252 1.320 36,886 +0.02(+1.54%)
Nov 18, 2022 1.270 1.350 1.200 1.300 31,884 +0.08(+6.56%)
Nov 17, 2022 1.260 1.269 1.160 1.220 81,876 +0.06(+5.17%)
Nov 16, 2022 1.100 1.280 1.070 1.160 129,135 +0.10(+9.43%)
Nov 15, 2022 1.080 1.100 1.000 1.060 81,493 +0.03(+2.91%)
Nov 14, 2022 0.8700 1.070 0.8700 1.030 202,006 +0.16(+17.71%)
Nov 11, 2022 0.8500 0.9000 0.7150 0.8750 114,434 +0.12(+16.67%)
Nov 10, 2022 0.7600 0.8200 0.6800 0.7500 200,793 -0.04(-4.69%)
Nov 09, 2022 0.8000 0.8499 0.7049 0.7869 146,276 -0.03(-4.07%)
Nov 08, 2022 0.8585 0.9101 0.8100 0.8203 115,823 -0.06(-7.32%)
Nov 07, 2022 0.9400 0.9400 0.8600 0.8851 77,114 -0.02(-2.74%)
Nov 04, 2022 0.9500 1.000 0.9000 0.9100 64,558 -0.03(-3.21%)
Nov 03, 2022 0.9500 1.010 0.9250 0.9402 104,428 -0.07(-6.91%)
Nov 02, 2022 1.020 1.030 0.9500 1.010 77,200 -0.04(-3.81%)
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.