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 )

2.190 -0.020 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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 +0.33(+16.26%)
Jun 14, 2023 1.920 2.060 1.920 2.030 127,212 +0.02(+1.00%)
Jun 13, 2023 1.960 2.040 1.960 2.010 572,535 +0.00(+0.00%)
Jun 12, 2023 2.050 2.050 1.940 2.010 75,827 +0.02(+1.01%)
Jun 09, 2023 2.020 2.050 1.964 1.990 51,158 -0.04(-1.97%)
Jun 08, 2023 2.000 2.030 1.920 2.030 46,332 +0.06(+3.05%)
Jun 07, 2023 2.040 2.050 1.920 1.970 80,473 -0.07(-3.43%)
Jun 06, 2023 2.050 2.080 2.000 2.040 67,675 -0.01(-0.49%)
Jun 05, 2023 2.090 2.100 2.000 2.050 180,432 +0.01(+0.49%)
Jun 02, 2023 2.190 2.190 1.990 2.040 150,994 +0.05(+2.51%)
Jun 01, 2023 2.070 2.080 1.980 1.990 134,977 -0.03(-1.49%)
May 31, 2023 2.050 2.110 1.980 2.020 249,714 -0.04(-1.94%)
May 30, 2023 2.120 2.120 1.950 2.060 1,026,814 +0.31(+17.71%)
May 26, 2023 1.450 1.760 1.400 1.750 245,370 +0.15(+9.37%)
May 25, 2023 1.580 1.620 1.530 1.600 162,007 -0.03(-1.84%)
May 24, 2023 1.600 1.680 1.480 1.630 245,204 +0.01(+0.62%)
May 23, 2023 1.600 1.730 1.590 1.620 373,324 -0.13(-7.43%)
May 22, 2023 1.930 1.930 1.650 1.750 5,028,908 +0.11(+6.71%)
May 19, 2023 1.950 2.080 1.620 1.640 340,521 -0.27(-14.14%)
May 18, 2023 1.770 1.970 1.770 1.910 130,938 +0.14(+7.91%)
May 17, 2023 1.880 1.930 1.720 1.770 142,623 -0.08(-4.32%)
May 16, 2023 2.000 2.040 1.830 1.850 196,743 -0.21(-10.19%)
May 15, 2023 2.100 2.180 2.000 2.060 118,045 -0.07(-3.29%)
May 12, 2023 2.180 2.200 2.100 2.130 137,725 -0.06(-2.74%)
May 11, 2023 2.300 2.640 2.100 2.190 1,041,508 -0.06(-2.67%)
May 10, 2023 2.410 2.440 2.250 2.250 183,589 -0.09(-3.85%)
May 09, 2023 2.300 2.470 2.300 2.340 70,359 -0.03(-1.27%)
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%)
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.