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 )

2.620 -0.040 (-1.50%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 16, 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 (%)
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%)
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%)
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.