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 )

2.240 +0.030 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Nov 01, 2022 1.080 1.080 0.9199 1.050 194,722 +0.05(+5.00%)
Oct 31, 2022 1.080 1.150 1.000 1.000 37,166 -0.07(-6.98%)
Oct 28, 2022 1.030 1.090 0.9899 1.075 84,310 +0.01(+1.42%)
Oct 27, 2022 1.070 1.100 0.9849 1.060 100,646 +0.02(+1.92%)
Oct 26, 2022 1.080 1.150 1.010 1.040 101,377 -0.05(-4.59%)
Oct 25, 2022 1.160 1.170 1.030 1.090 132,324 -0.02(-1.80%)
Oct 24, 2022 1.140 1.200 1.110 1.110 39,591 -0.07(-5.93%)
Oct 21, 2022 1.130 1.180 1.100 1.180 19,549 +0.04(+3.51%)
Oct 20, 2022 1.130 1.170 1.130 1.140 16,039 -0.01(-0.87%)
Oct 19, 2022 1.175 1.200 1.130 1.150 15,345 -0.04(-3.36%)
Oct 18, 2022 1.120 1.240 1.100 1.190 68,407 -0.01(-0.83%)
Oct 17, 2022 1.300 1.340 1.173 1.200 24,773 -0.01(-0.83%)
Oct 14, 2022 1.110 1.280 1.110 1.210 33,368 +0.09(+8.04%)
Oct 13, 2022 1.140 1.190 1.114 1.120 27,742 -0.06(-5.08%)
Oct 12, 2022 1.250 1.272 1.150 1.180 22,859 -0.04(-3.28%)
Oct 11, 2022 1.300 1.345 1.210 1.220 21,071 -0.02(-1.61%)
Oct 10, 2022 1.360 1.374 1.220 1.240 39,815 -0.06(-4.62%)
Oct 07, 2022 1.390 1.395 1.290 1.300 18,555 -0.08(-5.80%)
Oct 06, 2022 1.450 1.450 1.360 1.380 18,512 +0.01(+0.73%)
Oct 05, 2022 1.470 1.470 1.360 1.370 10,427 +0.00(+0.00%)
Oct 04, 2022 1.440 1.467 1.370 1.370 16,915 -0.02(-1.44%)
Oct 03, 2022 1.440 1.455 1.350 1.390 14,062 +0.03(+2.21%)
Sep 30, 2022 1.390 1.430 1.360 1.360 19,635 -0.05(-3.55%)
Sep 29, 2022 1.450 1.489 1.390 1.410 18,757 -0.04(-2.76%)
Sep 28, 2022 1.446 1.460 1.420 1.450 25,333 +0.02(+1.40%)
Sep 27, 2022 1.490 1.498 1.380 1.430 48,118 -0.07(-4.67%)
Sep 26, 2022 1.510 1.540 1.430 1.500 32,056 +0.02(+1.69%)
Sep 23, 2022 1.570 1.570 1.440 1.475 76,959 -0.14(-8.39%)
Sep 22, 2022 1.570 1.656 1.550 1.610 23,806 +0.01(+0.63%)
Sep 21, 2022 1.700 1.700 1.550 1.600 47,627 -0.03(-1.84%)
Sep 20, 2022 1.700 1.700 1.620 1.630 21,679 -0.07(-4.12%)
Sep 19, 2022 1.780 1.780 1.680 1.700 16,933 -0.13(-7.10%)
Sep 16, 2022 1.740 1.830 1.600 1.830 75,576 +0.10(+5.78%)
Sep 15, 2022 1.700 1.751 1.690 1.730 25,242 +0.02(+1.17%)
Sep 14, 2022 1.720 1.765 1.690 1.710 30,984 -0.03(-1.72%)
Sep 13, 2022 1.710 1.760 1.709 1.740 13,134 +0.01(+0.58%)
Sep 12, 2022 1.790 1.802 1.730 1.730 20,082 -0.07(-3.89%)
Sep 09, 2022 1.740 1.820 1.690 1.800 36,853 +0.11(+6.51%)
Sep 08, 2022 1.780 1.800 1.670 1.690 53,922 -0.09(-5.06%)
Sep 07, 2022 1.900 1.920 1.685 1.780 138,921 +0.04(+2.30%)
Sep 06, 2022 1.970 1.970 1.730 1.740 35,772 -0.20(-10.31%)
Sep 02, 2022 1.910 2.070 1.900 1.940 35,106 +0.09(+4.86%)
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.