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 -0.170 (-7.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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 1.780 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%)
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.