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 )

2.130 +0.030 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 2.440 2.440 2.110 2.140 1,168,848 -0.54(-20.15%)
May 27, 2022 2.835 2.835 2.530 2.680 704,558 -0.29(-9.76%)
May 26, 2022 2.700 3.450 2.640 2.970 2,861,969 +0.33(+12.50%)
May 25, 2022 2.350 2.670 2.300 2.640 2,159,491 +0.29(+12.34%)
May 24, 2022 2.030 2.420 2.030 2.350 1,953,739 +0.20(+9.30%)
May 23, 2022 1.960 2.200 1.890 2.150 3,168,066 +0.03(+1.42%)
May 20, 2022 2.490 2.870 2.070 2.120 111,248,784 +0.49(+30.06%)
May 19, 2022 1.590 1.688 1.350 1.630 1,776,087 +0.33(+25.38%)
May 18, 2022 1.330 1.350 1.250 1.300 47,636 -0.03(-2.26%)
May 17, 2022 1.350 1.370 1.290 1.330 62,909 +0.00(+0.00%)
May 16, 2022 1.380 1.380 1.290 1.330 91,765 +0.03(+1.92%)
May 13, 2022 1.400 1.450 1.295 1.305 66,081 -0.09(-6.79%)
May 12, 2022 1.340 1.410 1.260 1.400 28,470 -0.02(-1.41%)
May 11, 2022 1.410 1.500 1.400 1.420 33,169 -0.02(-1.39%)
May 10, 2022 1.490 1.540 1.400 1.440 77,647 -0.05(-3.36%)
May 09, 2022 1.550 1.680 1.420 1.490 174,788 +0.00(+0.00%)
May 06, 2022 1.350 1.560 1.340 1.490 84,123 +0.10(+7.19%)
May 05, 2022 1.610 1.610 1.350 1.390 66,286 -0.14(-9.15%)
May 04, 2022 1.470 1.550 1.340 1.530 46,633 +0.11(+7.75%)
May 03, 2022 1.320 1.480 1.280 1.420 84,996 +0.10(+7.58%)
May 02, 2022 1.390 1.400 1.250 1.320 33,659 -0.06(-4.35%)
Apr 29, 2022 1.380 1.480 1.350 1.380 46,383 +0.02(+1.47%)
Apr 28, 2022 1.380 1.420 1.300 1.360 30,076 +0.03(+2.26%)
Apr 27, 2022 1.300 1.420 1.300 1.330 41,132 -0.05(-3.62%)
Apr 26, 2022 1.480 1.540 1.350 1.380 30,365 -0.14(-9.21%)
Apr 25, 2022 1.420 1.560 1.370 1.520 106,156 +0.08(+5.56%)
Apr 22, 2022 1.480 1.590 1.390 1.440 76,339 -0.05(-3.36%)
Apr 21, 2022 1.640 1.680 1.460 1.490 100,885 -0.18(-10.78%)
Apr 20, 2022 1.650 1.699 1.600 1.670 70,458 -0.03(-1.76%)
Apr 19, 2022 1.720 1.731 1.620 1.700 77,143 -0.02(-1.16%)
Apr 18, 2022 1.780 1.780 1.670 1.720 50,893 -0.08(-4.44%)
Apr 14, 2022 1.890 1.890 1.671 1.800 128,634 -0.10(-5.26%)
Apr 13, 2022 1.800 1.970 1.800 1.900 154,805 +0.16(+9.20%)
Apr 12, 2022 1.790 1.846 1.730 1.740 213,958 +0.01(+0.58%)
Apr 11, 2022 1.800 1.855 1.600 1.730 289,064 -0.08(-4.42%)
Apr 08, 2022 1.910 1.940 1.750 1.810 215,446 -0.12(-6.22%)
Apr 07, 2022 2.060 2.060 1.830 1.930 160,400 -0.10(-4.93%)
Apr 06, 2022 2.050 2.089 1.940 2.030 284,000 +0.01(+0.50%)
Apr 05, 2022 2.650 2.650 1.980 2.020 587,276 -0.57(-22.01%)
Apr 04, 2022 2.610 2.690 2.450 2.590 203,015 +0.11(+4.44%)
Apr 01, 2022 2.490 2.530 2.330 2.480 150,750 +0.07(+2.90%)
Mar 31, 2022 2.300 2.489 2.270 2.410 194,058 +0.06(+2.55%)
Mar 30, 2022 2.330 2.400 2.212 2.350 146,677 -0.02(-0.84%)
Mar 29, 2022 2.140 2.410 2.100 2.370 171,883 +0.24(+11.27%)
Mar 28, 2022 2.150 2.162 2.080 2.130 62,312 +0.00(+0.00%)
Mar 25, 2022 2.150 2.170 2.060 2.130 74,971 +0.00(+0.00%)
Mar 24, 2022 2.120 2.180 2.070 2.130 82,299 +0.07(+3.40%)
Mar 23, 2022 2.230 2.230 2.000 2.060 273,107 -0.17(-7.62%)
Mar 22, 2022 2.230 2.310 2.131 2.230 148,557 +0.01(+0.45%)
Mar 21, 2022 2.420 2.456 2.130 2.220 178,478 -0.19(-7.88%)
Mar 18, 2022 2.420 2.790 2.380 2.410 521,969 +0.08(+3.43%)
Mar 17, 2022 2.430 2.440 2.200 2.330 237,011 -0.10(-4.12%)
Mar 16, 2022 2.090 2.490 2.030 2.430 462,560 +0.39(+19.12%)
Mar 15, 2022 1.880 2.040 1.850 2.040 178,454 +0.14(+7.37%)
Mar 14, 2022 1.900 1.980 1.850 1.900 101,747 +0.04(+2.15%)
Mar 11, 2022 1.920 1.920 1.810 1.860 78,361 -0.01(-0.53%)
Mar 10, 2022 1.900 1.970 1.800 1.870 105,233 -0.11(-5.48%)
Mar 09, 2022 2.050 2.090 1.945 1.978 155,540 +0.09(+4.68%)
Mar 08, 2022 1.880 1.960 1.710 1.890 231,931 +0.01(+0.53%)
Mar 07, 2022 2.020 2.180 1.880 1.880 244,859 -0.23(-10.90%)
Mar 04, 2022 2.360 2.400 2.080 2.110 254,040 -0.29(-12.08%)
Mar 03, 2022 2.650 2.690 2.380 2.400 228,049 -0.27(-10.11%)
Mar 02, 2022 2.730 2.840 2.620 2.670 221,467 -0.10(-3.61%)
Mar 01, 2022 2.950 3.040 2.730 2.770 222,190 -0.21(-7.05%)
Feb 28, 2022 3.120 3.150 2.880 2.980 184,573 -0.22(-6.88%)
Feb 25, 2022 3.170 3.340 3.122 3.200 127,634 +0.08(+2.56%)
Feb 24, 2022 2.850 3.141 2.780 3.120 326,873 +0.03(+0.97%)
Feb 23, 2022 3.310 3.470 3.070 3.090 236,986 -0.15(-4.63%)
Feb 22, 2022 3.500 3.500 3.200 3.240 290,191 -0.34(-9.50%)
Feb 18, 2022 3.580 0 -0.28(-7.25%)
Feb 17, 2022 3.820 3.960 3.720 3.860 276,046 -0.08(-2.03%)
Feb 16, 2022 4.000 4.130 3.870 3.940 310,135 -0.07(-1.75%)
Feb 15, 2022 4.120 4.230 3.950 4.010 437,005 +0.12(+3.08%)
Feb 14, 2022 4.190 4.210 3.790 3.890 561,042 -0.33(-7.82%)
Feb 11, 2022 4.310 4.542 4.140 4.220 391,781 -0.15(-3.43%)
Feb 10, 2022 4.740 4.950 4.345 4.370 782,386 -0.56(-11.36%)
Feb 09, 2022 4.840 5.370 4.760 4.930 1,100,096 +0.11(+2.28%)
Feb 08, 2022 4.660 4.900 4.210 4.820 937,066 +0.02(+0.42%)
Feb 07, 2022 4.840 5.040 4.550 4.800 1,766,861 +0.43(+9.84%)
Feb 04, 2022 4.000 4.480 3.883 4.370 964,633 +0.34(+8.44%)
Feb 03, 2022 3.784 4.190 4.030 1,098,155 +0.04(+1.00%)
Feb 02, 2022 4.490 4.540 3.870 3.990 2,097,136 -0.62(-13.45%)
Feb 01, 2022 4.160 5.100 4.100 4.610 9,845,314 +0.55(+13.55%)
Jan 31, 2022 3.930 4.060 1,168,630 +0.17(+4.37%)
Jan 28, 2022 3.750 3.980 3.530 3.890 851,693 -0.05(-1.27%)
Jan 27, 2022 3.760 4.500 3.610 3.940 9,961,679 +0.39(+10.99%)
Jan 26, 2022 4.080 4.110 3.520 3.550 826,823 -0.57(-13.83%)
Jan 25, 2022 4.040 4.240 3.920 4.120 405,446 -0.11(-2.60%)
Jan 24, 2022 3.940 4.240 3.710 4.230 887,656 -0.28(-6.21%)
Jan 21, 2022 5.300 5.350 4.440 4.510 710,503 -0.91(-16.79%)
Jan 20, 2022 5.520 5.850 5.350 5.420 1,555,252 -0.24(-4.24%)
Jan 19, 2022 5.810 6.120 5.540 5.660 2,836,930 -0.15(-2.58%)
Jan 18, 2022 5.550 5.870 5.400 5.810 936,055 -0.03(-0.51%)
Jan 14, 2022 5.840 0 +0.01(+0.17%)
Jan 13, 2022 6.110 6.150 5.570 5.830 1,860,842 -0.60(-9.33%)
Jan 12, 2022 7.070 7.600 6.220 6.430 45,959,392 +1.00(+18.42%)
Jan 11, 2022 5.880 6.070 5.210 5.430 1,890,262 -0.59(-9.80%)
Jan 10, 2022 5.200 6.320 5.190 6.020 7,215,334 +0.68(+12.73%)
Jan 07, 2022 5.023 5.677 4.840 5.340 2,273,196 -0.15(-2.73%)
Jan 06, 2022 6.800 6.900 5.360 5.490 5,804,474 -1.26(-18.67%)
Jan 05, 2022 6.900 7.900 6.430 6.750 33,473,162 +0.26(+4.01%)
Jan 04, 2022 7.470 7.750 5.860 6.490 62,388,984 +0.71(+12.28%)
Jan 03, 2022 7.050 8.680 5.630 5.780 148,716,032 +2.22(+62.36%)
Dec 31, 2021 3.350 3.640 3.270 3.560 142,281 +0.30(+9.20%)
Dec 30, 2021 3.250 3.405 3.250 3.260 95,520 -0.06(-1.81%)
Dec 29, 2021 3.530 3.789 3.320 3.320 241,971 -0.29(-8.03%)
Dec 28, 2021 3.190 3.882 3.130 3.610 524,763 +0.33(+10.06%)
Dec 27, 2021 3.000 3.660 2.970 3.280 468,970 +0.33(+11.19%)
Dec 23, 2021 3.300 3.350 2.850 2.950 279,483 -0.31(-9.51%)
Dec 22, 2021 3.410 3.590 3.230 3.260 275,271 -0.22(-6.32%)
Dec 21, 2021 3.350 3.750 3.270 3.480 357,850 +0.23(+7.08%)
Dec 20, 2021 3.510 3.740 3.200 3.250 708,510 -0.75(-18.75%)
Dec 17, 2021 3.500 6.310 3.500 4.000 8,719,275 +0.33(+8.99%)
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.