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 (%)
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%)
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.