Skip to main content

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

3.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.