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 )

4.910 -0.370 (-7.01%)
Streaming Delayed Price Updated: 12:57 PM EST, Nov 29, 2023 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 28, 2023 5.220 5.470 5.120 5.280 291,491 +0.27(+5.39%)
Nov 27, 2023 4.770 5.200 4.671 5.010 270,814 +0.24(+5.03%)
Nov 24, 2023 4.430 4.770 4.280 4.770 238,911 +0.37(+8.41%)
Nov 22, 2023 4.270 4.434 4.040 4.400 130,185 +0.21(+5.01%)
Nov 21, 2023 4.370 4.850 4.020 4.190 274,080 -0.22(-4.99%)
Nov 20, 2023 4.440 4.560 4.211 4.410 162,697 +0.05(+1.15%)
Nov 17, 2023 4.390 4.440 4.250 4.360 45,442 -0.09(-2.02%)
Nov 16, 2023 4.460 4.750 4.380 4.450 135,972 -0.01(-0.22%)
Nov 15, 2023 4.480 4.700 4.214 4.460 189,557 +0.06(+1.36%)
Nov 14, 2023 4.330 4.530 4.200 4.400 168,672 +0.15(+3.53%)
Nov 13, 2023 4.200 4.250 4.000 4.250 82,324 +0.06(+1.43%)
Nov 10, 2023 3.710 4.250 3.620 4.190 361,394 +0.48(+12.94%)
Nov 09, 2023 3.700 3.830 3.380 3.710 370,802 +0.01(+0.27%)
Nov 08, 2023 3.950 3.980 3.540 3.700 207,853 -0.14(-3.65%)
Nov 07, 2023 4.270 4.450 3.740 3.840 231,136 -0.47(-10.90%)
Nov 06, 2023 3.650 4.590 3.630 4.310 746,444 +0.74(+20.73%)
Nov 03, 2023 3.480 3.720 3.409 3.570 138,522 +0.06(+1.71%)
Nov 02, 2023 3.290 3.515 3.290 3.510 35,756 +0.19(+5.72%)
Nov 01, 2023 3.660 3.660 3.310 3.320 108,554 -0.30(-8.29%)
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%)
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.