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 )

2.300 +0.170 (+7.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Dec 29, 2023 6.560 7.070 6.560 6.920 165,777 +0.21(+3.13%)
Dec 28, 2023 6.940 7.100 6.650 6.710 135,399 -0.23(-3.31%)
Dec 27, 2023 6.920 7.125 6.600 6.940 185,839 -0.03(-0.43%)
Dec 26, 2023 7.460 7.460 6.820 6.970 342,957 -0.22(-3.06%)
Dec 22, 2023 7.260 7.500 7.040 7.190 201,229 +0.05(+0.70%)
Dec 21, 2023 6.920 7.400 6.720 7.140 300,311 +0.43(+6.41%)
Dec 20, 2023 6.610 7.289 6.596 6.710 357,662 +0.10(+1.51%)
Dec 19, 2023 6.620 6.960 6.600 6.610 229,121 -0.01(-0.15%)
Dec 18, 2023 7.390 7.750 6.006 6.620 893,243 -0.65(-8.94%)
Dec 15, 2023 5.870 7.470 5.700 7.270 1,782,143 +1.59(+27.99%)
Dec 14, 2023 4.270 5.970 4.230 5.680 2,314,144 +1.51(+36.21%)
Dec 13, 2023 4.590 4.690 4.090 4.170 212,643 -0.11(-2.57%)
Dec 12, 2023 4.630 4.630 4.150 4.280 168,249 -0.34(-7.36%)
Dec 11, 2023 4.810 5.220 4.260 4.620 534,314 -0.18(-3.75%)
Dec 08, 2023 5.020 5.020 4.666 4.800 144,307 -0.19(-3.81%)
Dec 07, 2023 4.950 5.110 4.900 4.990 89,393 +0.09(+1.84%)
Dec 06, 2023 5.260 5.260 4.770 4.900 132,743 -0.28(-5.41%)
Dec 05, 2023 5.000 5.240 4.965 5.180 91,606 +0.15(+2.98%)
Dec 04, 2023 5.210 5.265 4.920 5.030 79,902 -0.16(-3.08%)
Dec 01, 2023 5.220 5.280 4.800 5.190 181,617 +0.08(+1.57%)
Nov 30, 2023 5.020 5.190 4.910 5.110 108,471 +0.03(+0.59%)
Nov 29, 2023 5.300 5.300 4.600 5.080 328,850 -0.20(-3.79%)
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%)
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.