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 )

2.350 +0.040 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2022 2.110 2.350 1.766 1.850 2,176,147 -0.29(-13.55%)
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%)
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.