Skip to main content

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

2.620 -0.040 (-1.50%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 2.790 2.840 2.650 2.660 95,386 -0.10(-3.62%)
Apr 12, 2024 2.830 2.880 2.625 2.760 134,028 -0.13(-4.50%)
Apr 11, 2024 2.860 2.930 2.730 2.890 119,266 +0.01(+0.35%)
Apr 10, 2024 2.810 2.900 2.727 2.880 112,957 +0.04(+1.41%)
Apr 09, 2024 2.850 2.950 2.790 2.840 213,225 -0.02(-0.70%)
Apr 08, 2024 2.990 2.990 2.610 2.860 102,171 -0.01(-0.35%)
Apr 05, 2024 2.780 2.940 2.700 2.870 72,433 +0.06(+2.14%)
Apr 04, 2024 3.060 3.060 2.740 2.810 161,427 -0.25(-8.17%)
Apr 03, 2024 2.880 3.130 2.870 3.060 88,643 +0.12(+4.08%)
Apr 02, 2024 2.860 3.020 2.780 2.940 48,386 +0.02(+0.68%)
Apr 01, 2024 3.060 3.102 2.730 2.920 281,314 -0.15(-4.89%)
Mar 28, 2024 3.040 3.230 3.000 3.070 94,564 +0.00(+0.00%)
Mar 27, 2024 3.000 3.155 2.997 3.070 48,934 +0.13(+4.42%)
Mar 26, 2024 3.110 3.190 2.870 2.940 104,132 -0.25(-7.84%)
Mar 25, 2024 3.280 3.353 3.060 3.190 118,408 -0.10(-3.04%)
Mar 22, 2024 3.110 3.300 3.010 3.290 199,801 +0.25(+8.22%)
Mar 21, 2024 2.740 3.210 2.710 3.040 207,749 +0.30(+10.95%)
Mar 20, 2024 2.680 2.950 2.650 2.740 130,882 -0.02(-0.72%)
Mar 19, 2024 2.680 2.810 2.580 2.760 105,483 +0.06(+2.22%)
Mar 18, 2024 2.640 2.740 2.530 2.700 195,235 +0.06(+2.27%)
Mar 15, 2024 2.810 2.900 2.570 2.640 459,597 -0.20(-7.04%)
Mar 14, 2024 3.040 3.105 2.790 2.840 282,398 -0.24(-7.79%)
Mar 13, 2024 3.120 3.190 3.030 3.080 79,967 -0.02(-0.65%)
Mar 12, 2024 3.150 3.240 3.020 3.100 131,637 +0.02(+0.65%)
Mar 11, 2024 3.210 3.210 2.920 3.080 175,857 -0.15(-4.64%)
Mar 08, 2024 3.390 3.480 3.170 3.230 199,445 -0.15(-4.44%)
Mar 07, 2024 3.380 3.480 3.350 3.380 152,076 +0.00(+0.00%)
Mar 06, 2024 3.300 3.420 3.240 3.380 284,394 +0.07(+2.11%)
Mar 05, 2024 3.590 3.640 3.270 3.310 163,398 -0.29(-8.06%)
Mar 04, 2024 3.540 3.740 3.460 3.600 158,399 +0.10(+2.86%)
Mar 01, 2024 3.360 3.710 3.360 3.500 247,417 +0.15(+4.48%)
Feb 29, 2024 3.750 3.799 3.320 3.350 352,943 -0.35(-9.46%)
Feb 28, 2024 3.270 3.770 3.230 3.700 717,560 +0.44(+13.50%)
Feb 27, 2024 3.070 3.265 2.990 3.260 396,780 +0.24(+7.95%)
Feb 26, 2024 3.050 3.060 2.940 3.020 144,340 -0.02(-0.66%)
Feb 23, 2024 3.040 3.240 3.020 3.040 88,451 -0.02(-0.65%)
Feb 22, 2024 2.980 3.250 2.920 3.060 208,348 +0.07(+2.34%)
Feb 21, 2024 2.950 3.050 2.860 2.990 310,432 +0.00(+0.00%)
Feb 20, 2024 3.190 3.290 2.960 2.990 340,709 -0.20(-6.27%)
Feb 16, 2024 2.970 3.280 2.900 3.190 343,190 +0.28(+9.62%)
Feb 15, 2024 2.780 2.950 2.710 2.910 264,791 +0.14(+5.05%)
Feb 14, 2024 2.870 2.930 2.760 2.770 243,847 -0.04(-1.42%)
Feb 13, 2024 3.030 3.050 2.770 2.810 324,354 -0.25(-8.17%)
Feb 12, 2024 3.220 3.300 2.980 3.060 354,869 -0.18(-5.56%)
Feb 09, 2024 3.290 3.480 3.130 3.240 497,456 +0.01(+0.31%)
Feb 08, 2024 2.940 3.330 2.940 3.230 503,625 +0.20(+6.60%)
Feb 07, 2024 2.750 3.070 2.730 3.030 728,977 +0.20(+7.07%)
Feb 06, 2024 2.860 2.880 2.400 2.830 2,210,952 -0.19(-6.29%)
Feb 05, 2024 3.780 3.885 2.850 3.020 533,368 -0.75(-19.89%)
Feb 02, 2024 3.910 3.969 3.700 3.770 92,847 -0.12(-3.08%)
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.