Skip to main content

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

3.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.