Skip to main content

Immix Biopharma, Inc. - Common Stock (NQ: IMMX )

3.045 -0.025 (-0.81%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 2.400 2.990 2.200 2.860 1,061,859 +0.39(+15.79%)
Apr 28, 2023 2.250 2.490 2.160 2.470 933,192 +0.17(+7.39%)
Apr 27, 2023 2.100 2.390 2.000 2.300 3,200,259 +0.45(+24.32%)
Apr 26, 2023 1.850 1.950 1.830 1.850 1,033,605 -0.07(-3.65%)
Apr 25, 2023 1.800 1.960 1.711 1.920 32,771 +0.13(+7.26%)
Apr 24, 2023 1.820 1.860 1.790 1.790 9,934 -0.08(-4.28%)
Apr 21, 2023 1.880 1.890 1.800 1.870 12,407 -0.01(-0.53%)
Apr 20, 2023 1.830 1.960 1.760 1.880 29,164 +0.05(+2.73%)
Apr 19, 2023 1.840 1.851 1.809 1.830 16,404 -0.07(-3.68%)
Apr 18, 2023 1.768 1.910 1.768 1.900 27,975 +0.17(+9.83%)
Apr 17, 2023 1.530 1.790 1.510 1.730 41,213 -0.07(-3.98%)
Apr 14, 2023 1.770 1.850 1.710 1.802 21,618 +0.03(+1.79%)
Apr 13, 2023 1.680 1.770 1.671 1.770 7,042 +0.02(+1.14%)
Apr 12, 2023 1.670 1.770 1.660 1.750 16,297 +0.09(+5.42%)
Apr 11, 2023 1.700 1.700 1.660 1.660 7,621 -0.06(-3.49%)
Apr 10, 2023 1.710 1.760 1.680 1.720 12,312 +0.00(+0.00%)
Apr 06, 2023 1.640 1.750 1.636 1.720 12,011 -0.02(-1.15%)
Apr 05, 2023 1.720 1.740 1.651 1.740 12,269 +0.00(+0.00%)
Apr 04, 2023 1.820 1.830 1.700 1.740 31,317 -0.14(-7.45%)
Apr 03, 2023 1.830 1.890 1.790 1.880 49,116 +0.06(+3.30%)
Mar 31, 2023 1.760 1.870 1.670 1.820 30,193 +0.10(+5.81%)
Mar 30, 2023 1.680 1.810 1.640 1.720 78,687 -0.06(-3.37%)
Mar 29, 2023 1.790 1.820 1.710 1.780 53,810 -0.01(-0.56%)
Mar 28, 2023 1.920 1.960 1.670 1.790 84,667 -0.07(-3.76%)
Mar 27, 2023 1.810 1.880 1.720 1.860 24,125 +0.03(+1.64%)
Mar 24, 2023 1.940 1.992 1.790 1.830 59,471 -0.14(-7.11%)
Mar 23, 2023 2.160 2.226 1.880 1.970 812,446 -0.17(-7.94%)
Mar 22, 2023 1.830 2.140 1.830 2.140 54,412 +0.23(+12.04%)
Mar 21, 2023 1.819 1.940 1.815 1.910 28,531 +0.14(+7.91%)
Mar 20, 2023 1.800 1.839 1.770 1.770 43,482 -0.05(-2.75%)
Mar 17, 2023 1.850 1.990 1.800 1.820 83,164 -0.08(-4.21%)
Mar 16, 2023 1.960 1.974 1.810 1.900 29,810 +0.01(+0.53%)
Mar 15, 2023 2.050 2.050 1.890 1.890 39,678 -0.18(-8.70%)
Mar 14, 2023 2.037 2.260 2.031 2.070 83,517 +0.01(+0.48%)
Mar 13, 2023 1.790 2.070 1.770 2.060 57,453 +0.26(+14.45%)
Mar 10, 2023 1.940 2.000 1.750 1.800 98,837 -0.15(-7.69%)
Mar 09, 2023 2.110 2.110 1.950 1.950 40,760 -0.04(-2.01%)
Mar 08, 2023 2.092 2.126 1.990 1.990 32,724 -0.09(-4.33%)
Mar 07, 2023 2.130 2.171 2.050 2.080 58,762 -0.12(-5.45%)
Mar 06, 2023 2.160 2.300 2.130 2.200 53,238 +0.10(+4.76%)
Mar 03, 2023 2.170 2.210 2.097 2.100 33,630 -0.10(-4.55%)
Mar 02, 2023 2.070 2.200 2.030 2.200 45,707 +0.13(+6.28%)
Mar 01, 2023 2.080 2.153 2.030 2.070 42,360 -0.01(-0.48%)
Feb 28, 2023 2.090 2.170 2.020 2.080 47,213 -0.06(-2.80%)
Feb 27, 2023 2.190 2.230 2.090 2.140 59,211 -0.01(-0.47%)
Feb 24, 2023 2.170 2.220 2.080 2.150 39,725 -0.09(-4.02%)
Feb 23, 2023 2.380 2.380 2.130 2.240 49,612 -0.08(-3.45%)
Feb 22, 2023 2.300 2.470 2.170 2.320 201,335 +0.25(+12.08%)
Feb 21, 2023 2.230 2.250 2.060 2.070 60,011 -0.22(-9.61%)
Feb 17, 2023 2.160 2.310 2.150 2.290 34,056 +0.07(+3.15%)
Feb 16, 2023 2.250 2.270 2.100 2.220 77,361 -0.09(-3.90%)
Feb 15, 2023 2.300 2.406 2.270 2.310 78,507 -0.06(-2.53%)
Feb 14, 2023 2.450 2.450 2.235 2.370 60,482 -0.01(-0.42%)
Feb 13, 2023 2.610 2.685 2.350 2.380 91,768 -0.27(-10.19%)
Feb 10, 2023 2.350 2.700 2.340 2.650 194,817 +0.32(+13.73%)
Feb 09, 2023 2.650 2.770 2.250 2.330 706,066 -0.46(-16.59%)
Feb 08, 2023 2.810 2.930 2.700 2.793 108,442 -0.08(-2.67%)
Feb 07, 2023 3.120 3.140 2.770 2.870 150,600 -0.25(-8.01%)
Feb 06, 2023 3.290 3.290 2.960 3.120 132,837 -0.02(-0.64%)
Feb 03, 2023 2.540 3.280 2.530 3.140 535,997 +0.52(+20.08%)
Feb 02, 2023 2.630 2.750 2.580 2.615 121,331 -0.01(-0.57%)
Feb 01, 2023 2.640 2.710 2.420 2.630 134,727 +0.03(+1.15%)
Jan 31, 2023 2.360 2.790 2.350 2.600 201,347 +0.18(+7.44%)
Jan 30, 2023 2.400 2.473 2.350 2.420 51,520 +0.02(+0.83%)
Jan 27, 2023 2.350 2.460 2.327 2.400 79,597 -0.01(-0.41%)
Jan 26, 2023 2.490 2.500 2.340 2.410 139,783 -0.07(-2.82%)
Jan 25, 2023 2.490 2.490 2.350 2.480 58,454 +0.02(+0.81%)
Jan 24, 2023 2.080 2.500 2.080 2.460 319,678 +0.33(+15.22%)
Jan 23, 2023 2.130 2.190 2.050 2.135 133,515 -0.02(-0.70%)
Jan 20, 2023 2.050 2.151 1.953 2.150 104,570 +0.06(+2.87%)
Jan 19, 2023 2.050 2.120 2.020 2.090 52,210 +0.07(+3.47%)
Jan 18, 2023 2.090 2.110 1.950 2.020 148,704 -0.10(-4.72%)
Jan 17, 2023 2.200 2.200 2.074 2.120 105,783 -0.08(-3.64%)
Jan 13, 2023 2.140 2.244 2.140 2.200 82,813 +0.04(+1.85%)
Jan 12, 2023 2.130 2.170 2.010 2.160 114,897 +0.01(+0.47%)
Jan 11, 2023 2.190 2.210 2.090 2.150 109,261 -0.05(-2.27%)
Jan 10, 2023 2.120 2.210 2.098 2.200 83,718 +0.10(+4.76%)
Jan 09, 2023 2.220 2.290 2.030 2.100 255,039 -0.24(-10.26%)
Jan 06, 2023 2.250 2.530 2.101 2.340 2,191,689 -0.21(-8.24%)
Jan 05, 2023 2.390 2.550 2.220 2.550 605,265 +0.20(+8.51%)
Jan 04, 2023 2.040 2.400 2.000 2.350 325,228 +0.13(+5.86%)
Jan 03, 2023 2.350 2.402 2.110 2.220 89,933 -0.07(-3.06%)
Dec 30, 2022 2.230 2.405 2.230 2.290 221,116 -0.02(-0.87%)
Dec 29, 2022 2.190 2.340 2.150 2.310 156,197 +0.14(+6.45%)
Dec 28, 2022 1.990 2.190 1.950 2.170 115,502 +0.17(+8.50%)
Dec 27, 2022 2.170 2.170 1.990 2.000 100,614 -0.17(-7.83%)
Dec 23, 2022 2.310 2.350 2.000 2.170 276,091 -0.26(-10.70%)
Dec 22, 2022 2.160 2.450 2.100 2.430 513,418 +0.28(+13.02%)
Dec 21, 2022 1.900 2.180 1.841 2.150 324,290 +0.28(+14.97%)
Dec 20, 2022 1.980 2.010 1.800 1.870 285,841 -0.10(-5.08%)
Dec 19, 2022 1.730 2.350 1.730 1.970 1,475,501 +0.08(+4.23%)
Dec 16, 2022 1.940 2.070 1.780 1.890 888,449 -0.08(-4.06%)
Dec 15, 2022 1.720 2.101 1.680 1.970 2,328,919 +0.17(+9.44%)
Dec 14, 2022 2.020 2.520 1.550 1.800 59,600,728 +0.34(+23.29%)
Dec 13, 2022 1.600 1.660 1.285 1.460 161,825 -0.04(-2.67%)
Dec 12, 2022 1.520 1.600 1.350 1.500 246,391 +0.11(+7.91%)
Dec 09, 2022 1.010 1.450 1.010 1.390 205,371 +0.33(+31.13%)
Dec 08, 2022 1.040 1.090 1.040 1.060 12,097 +0.01(+0.95%)
Dec 07, 2022 1.080 1.090 1.020 1.050 15,443 -0.03(-2.91%)
Dec 06, 2022 1.170 1.170 1.030 1.081 37,495 -0.09(-7.56%)
Dec 05, 2022 1.040 1.330 1.040 1.170 19,802 +0.02(+1.81%)
Dec 02, 2022 1.160 1.200 1.120 1.149 17,350 -0.01(-0.92%)
Dec 01, 2022 1.180 1.190 1.080 1.160 24,643 -0.05(-4.14%)
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%)
Sep 01, 2022 1.820 1.875 1.750 1.850 39,470 +0.03(+1.65%)
Aug 31, 2022 1.860 1.921 1.810 1.820 15,545 -0.03(-1.62%)
Aug 30, 2022 1.900 2.007 1.850 1.850 34,272 -0.12(-6.09%)
Aug 29, 2022 1.940 2.052 1.940 1.970 42,603 -0.09(-4.37%)
Aug 26, 2022 2.082 2.155 2.040 2.060 19,605 -0.13(-5.84%)
Aug 25, 2022 2.190 2.225 2.100 2.188 40,840 -0.01(-0.56%)
Aug 24, 2022 2.170 2.250 2.105 2.200 16,187 +0.07(+3.29%)
Aug 23, 2022 2.070 2.180 2.050 2.130 21,799 +0.08(+3.90%)
Aug 22, 2022 1.950 2.095 1.900 2.050 34,353 +0.04(+1.99%)
Aug 19, 2022 2.130 2.185 2.010 2.010 67,013 -0.20(-9.05%)
Aug 18, 2022 2.290 2.330 2.180 2.210 72,206 -0.06(-2.64%)
Aug 17, 2022 2.350 2.390 2.240 2.270 61,784 -0.06(-2.58%)
Aug 16, 2022 2.310 2.430 2.310 2.330 36,361 -0.01(-0.43%)
Aug 15, 2022 2.410 2.445 2.330 2.340 69,761 -0.11(-4.49%)
Aug 12, 2022 2.490 2.494 2.414 2.450 24,307 -0.01(-0.41%)
Aug 11, 2022 2.460 2.500 2.388 2.460 63,948 +0.03(+1.23%)
Aug 10, 2022 2.530 2.550 2.380 2.430 45,011 -0.09(-3.57%)
Aug 09, 2022 2.490 2.520 2.430 2.520 40,636 +0.06(+2.44%)
Aug 08, 2022 2.470 2.530 2.420 2.460 83,799 -0.06(-2.26%)
Aug 05, 2022 2.560 2.560 2.480 2.517 35,645 -0.04(-1.69%)
Aug 04, 2022 2.480 2.580 2.470 2.560 59,168 +0.03(+1.19%)
Aug 03, 2022 2.550 2.550 2.440 2.530 70,885 +0.02(+0.80%)
Aug 02, 2022 2.410 2.578 2.373 2.510 87,256 +0.10(+4.15%)
Aug 01, 2022 2.390 2.430 2.310 2.410 31,750 -0.03(-1.23%)
Jul 29, 2022 2.400 2.580 2.350 2.440 64,522 +0.06(+2.52%)
Jul 28, 2022 2.400 2.460 2.350 2.380 26,719 -0.03(-1.24%)
Jul 27, 2022 2.320 2.459 2.320 2.410 30,026 +0.08(+3.43%)
Jul 26, 2022 2.420 2.470 2.320 2.330 81,667 -0.14(-5.67%)
Jul 25, 2022 2.430 2.500 2.430 2.470 23,717 +0.02(+0.82%)
Jul 22, 2022 2.750 2.750 2.410 2.450 82,839 -0.25(-9.26%)
Jul 21, 2022 2.680 2.720 2.630 2.700 74,754 -0.04(-1.46%)
Jul 20, 2022 2.750 2.850 2.650 2.740 89,218 +0.02(+0.74%)
Jul 19, 2022 2.800 2.840 2.610 2.720 123,025 +0.09(+3.42%)
Jul 18, 2022 2.620 2.796 2.600 2.630 120,260 -0.10(-3.66%)
Jul 15, 2022 2.600 2.900 2.590 2.730 138,757 +0.09(+3.41%)
Jul 14, 2022 2.900 3.000 2.640 2.640 174,069 -0.39(-12.87%)
Jul 13, 2022 2.950 3.030 2.840 3.030 89,054 +0.08(+2.71%)
Jul 12, 2022 3.040 3.150 2.860 2.950 176,863 -0.10(-3.28%)
Jul 11, 2022 2.580 3.350 2.580 3.050 1,196,764 +0.37(+13.81%)
Jul 08, 2022 2.740 2.760 2.610 2.680 103,448 -0.06(-2.19%)
Jul 07, 2022 2.730 2.900 2.631 2.740 265,143 +0.05(+1.86%)
Jul 06, 2022 2.450 2.800 2.392 2.690 292,069 +0.19(+7.60%)
Jul 05, 2022 2.590 2.590 2.350 2.500 148,400 -0.10(-3.85%)
Jul 01, 2022 2.420 2.650 2.420 2.600 277,896 +0.00(+0.00%)
Jun 30, 2022 2.420 2.600 2.313 2.600 988,023 +0.08(+3.17%)
Jun 29, 2022 2.210 2.590 2.190 2.520 265,409 +0.19(+8.15%)
Jun 28, 2022 2.190 2.450 2.090 2.330 379,628 +0.17(+7.87%)
Jun 27, 2022 2.190 2.220 2.070 2.160 126,866 +0.03(+1.41%)
Jun 24, 2022 2.190 2.267 2.130 2.130 89,402 -0.03(-1.39%)
Jun 23, 2022 2.150 2.239 2.120 2.160 100,302 +0.04(+1.89%)
Jun 22, 2022 2.250 2.332 2.120 2.120 302,005 -0.16(-7.02%)
Jun 21, 2022 2.510 2.690 2.270 2.280 588,634 -0.15(-6.17%)
Jun 17, 2022 2.450 2.720 2.410 2.430 673,704 +0.00(+0.00%)
Jun 16, 2022 2.360 2.585 2.230 2.430 551,187 +0.08(+3.40%)
Jun 15, 2022 2.400 2.480 2.300 2.350 149,545 -0.05(-2.08%)
Jun 14, 2022 2.350 2.550 2.311 2.400 391,106 +0.03(+1.27%)
Jun 13, 2022 2.220 2.410 2.220 2.370 291,234 -0.06(-2.47%)
Jun 10, 2022 2.410 2.505 2.213 2.430 417,854 -0.08(-3.38%)
Jun 09, 2022 2.260 2.780 2.230 2.515 1,483,223 +0.29(+12.78%)
Jun 08, 2022 2.350 2.415 2.200 2.230 340,550 -0.22(-8.98%)
Jun 07, 2022 2.490 2.520 2.180 2.450 1,081,990 -0.09(-3.54%)
Jun 06, 2022 2.410 2.560 2.370 2.540 900,965 +0.06(+2.42%)
Jun 03, 2022 2.270 2.510 2.270 2.480 2,160,697 +0.09(+3.77%)
Jun 02, 2022 2.430 2.760 2.220 2.390 42,425,240 +0.54(+29.19%)
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.