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: 12:07 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 (%)
Jun 30, 2023 2.820 2.820 2.610 2.690 123,313 -0.04(-1.47%)
Jun 29, 2023 2.500 2.850 2.440 2.730 327,464 +0.32(+13.28%)
Jun 28, 2023 2.500 2.530 2.380 2.410 70,021 -0.03(-1.23%)
Jun 27, 2023 2.510 2.570 2.350 2.440 93,746 +0.01(+0.41%)
Jun 26, 2023 2.550 2.600 2.380 2.430 79,204 -0.18(-6.90%)
Jun 23, 2023 2.510 2.640 2.420 2.610 73,694 +0.05(+1.95%)
Jun 22, 2023 2.670 2.670 2.500 2.560 114,687 -0.08(-3.03%)
Jun 21, 2023 2.500 2.680 2.400 2.640 208,068 +0.24(+10.00%)
Jun 20, 2023 2.280 2.530 2.220 2.400 205,982 +0.18(+8.11%)
Jun 16, 2023 2.400 2.410 2.150 2.220 188,900 -0.14(-5.93%)
Jun 15, 2023 2.050 2.370 2.030 2.360 270,699 +0.33(+16.26%)
Jun 14, 2023 1.920 2.060 1.920 2.030 127,212 +0.02(+1.00%)
Jun 13, 2023 1.960 2.040 1.960 2.010 572,535 +0.00(+0.00%)
Jun 12, 2023 2.050 2.050 1.940 2.010 75,827 +0.02(+1.01%)
Jun 09, 2023 2.020 2.050 1.964 1.990 51,158 -0.04(-1.97%)
Jun 08, 2023 2.000 2.030 1.920 2.030 46,332 +0.06(+3.05%)
Jun 07, 2023 2.040 2.050 1.920 1.970 80,473 -0.07(-3.43%)
Jun 06, 2023 2.050 2.080 2.000 2.040 67,675 -0.01(-0.49%)
Jun 05, 2023 2.090 2.100 2.000 2.050 180,432 +0.01(+0.49%)
Jun 02, 2023 2.190 2.190 1.990 2.040 150,994 +0.05(+2.51%)
Jun 01, 2023 2.070 2.080 1.980 1.990 134,977 -0.03(-1.49%)
May 31, 2023 2.050 2.110 1.980 2.020 249,714 -0.04(-1.94%)
May 30, 2023 2.120 2.120 1.950 2.060 1,026,814 +0.31(+17.71%)
May 26, 2023 1.450 1.760 1.400 1.750 245,370 +0.15(+9.37%)
May 25, 2023 1.580 1.620 1.530 1.600 162,007 -0.03(-1.84%)
May 24, 2023 1.600 1.680 1.480 1.630 245,204 +0.01(+0.62%)
May 23, 2023 1.600 1.730 1.590 1.620 373,324 -0.13(-7.43%)
May 22, 2023 1.930 1.930 1.650 1.750 5,028,908 +0.11(+6.71%)
May 19, 2023 1.950 2.080 1.620 1.640 340,521 -0.27(-14.14%)
May 18, 2023 1.770 1.970 1.770 1.910 130,938 +0.14(+7.91%)
May 17, 2023 1.880 1.930 1.720 1.770 142,623 -0.08(-4.32%)
May 16, 2023 2.000 2.040 1.830 1.850 196,743 -0.21(-10.19%)
May 15, 2023 2.100 2.180 2.000 2.060 118,045 -0.07(-3.29%)
May 12, 2023 2.180 2.200 2.100 2.130 137,725 -0.06(-2.74%)
May 11, 2023 2.300 2.640 2.100 2.190 1,041,508 -0.06(-2.67%)
May 10, 2023 2.410 2.440 2.250 2.250 183,589 -0.09(-3.85%)
May 09, 2023 2.300 2.470 2.300 2.340 70,359 -0.03(-1.27%)
May 08, 2023 2.650 2.650 2.350 2.370 131,366 -0.31(-11.57%)
May 05, 2023 2.590 2.750 2.550 2.680 203,739 -0.02(-0.74%)
May 04, 2023 2.850 2.945 2.500 2.700 290,106 -0.08(-2.88%)
May 03, 2023 2.680 2.818 2.160 2.780 1,307,574 -0.12(-4.14%)
May 02, 2023 2.800 2.960 2.610 2.900 287,943 +0.04(+1.40%)
May 01, 2023 2.400 2.990 2.200 2.860 1,061,859 +0.39(+15.79%)
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%)
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.