Skip to main content

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

2.110 +0.140 (+7.11%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 2.060 2.300 2.060 2.110 368,990 +0.14(+7.11%)
Nov 27, 2024 1.650 2.200 1.600 1.970 700,189 +0.32(+19.39%)
Nov 26, 2024 1.710 1.780 1.640 1.650 257,326 -0.07(-4.07%)
Nov 25, 2024 1.800 1.890 1.710 1.720 270,841 -0.07(-3.91%)
Nov 22, 2024 1.690 1.790 1.600 1.790 249,381 +0.11(+6.55%)
Nov 21, 2024 1.800 1.890 1.650 1.680 372,923 -0.14(-7.69%)
Nov 20, 2024 1.700 1.930 1.645 1.820 439,940 +0.12(+7.06%)
Nov 19, 2024 1.670 1.775 1.654 1.700 91,698 +0.01(+0.59%)
Nov 18, 2024 1.580 1.800 1.580 1.690 113,368 +0.10(+6.29%)
Nov 15, 2024 1.610 1.640 1.543 1.590 57,116 -0.03(-1.85%)
Nov 14, 2024 1.590 1.660 1.570 1.620 36,372 +0.05(+3.18%)
Nov 13, 2024 1.690 1.740 1.545 1.570 57,786 -0.15(-8.72%)
Nov 12, 2024 1.760 1.780 1.690 1.720 39,264 -0.05(-2.82%)
Nov 11, 2024 1.910 1.910 1.753 1.770 70,365 -0.09(-4.84%)
Nov 08, 2024 1.750 1.950 1.700 1.860 167,627 +0.11(+6.29%)
Nov 07, 2024 1.560 1.780 1.525 1.750 90,916 +0.15(+9.37%)
Nov 06, 2024 1.640 1.650 1.572 1.600 91,587 +0.00(+0.00%)
Nov 05, 2024 1.580 1.600 1.480 1.600 65,563 +0.02(+1.27%)
Nov 04, 2024 1.570 1.617 1.540 1.580 28,393 -0.01(-0.63%)
Nov 01, 2024 1.660 1.660 1.550 1.590 29,518 -0.01(-0.63%)
Oct 31, 2024 1.660 1.660 1.570 1.600 49,001 -0.05(-3.03%)
Oct 30, 2024 1.660 1.710 1.620 1.650 51,696 -0.06(-3.51%)
Oct 29, 2024 1.660 1.760 1.629 1.710 78,316 +0.03(+1.79%)
Oct 28, 2024 1.690 1.770 1.620 1.680 52,726 +0.02(+1.20%)
Oct 25, 2024 1.600 1.670 1.560 1.660 128,768 +0.07(+4.40%)
Oct 24, 2024 1.640 1.650 1.580 1.590 40,575 -0.04(-2.45%)
Oct 23, 2024 1.660 1.660 1.570 1.630 54,336 -0.02(-1.21%)
Oct 22, 2024 1.580 1.670 1.530 1.650 67,305 +0.05(+3.12%)
Oct 21, 2024 1.720 1.750 1.580 1.600 83,418 -0.12(-6.98%)
Oct 18, 2024 1.750 1.790 1.700 1.720 111,030 +0.03(+1.78%)
Oct 17, 2024 1.460 1.990 1.460 1.690 383,505 +0.25(+17.36%)
Oct 16, 2024 1.460 1.506 1.390 1.440 99,575 -0.02(-1.37%)
Oct 15, 2024 1.370 1.540 1.360 1.460 245,937 +0.08(+5.80%)
Oct 14, 2024 1.460 1.510 1.380 1.380 79,448 -0.07(-4.83%)
Oct 11, 2024 1.360 1.499 1.360 1.450 70,376 +0.07(+5.07%)
Oct 10, 2024 1.530 1.550 1.360 1.380 95,859 -0.16(-10.39%)
Oct 09, 2024 1.530 1.590 1.440 1.540 77,729 +0.01(+0.65%)
Oct 08, 2024 1.510 1.670 1.490 1.530 209,902 +0.08(+5.52%)
Oct 07, 2024 1.670 1.800 1.410 1.450 364,324 -0.18(-11.04%)
Oct 04, 2024 1.340 1.660 1.260 1.630 471,998 +0.29(+21.64%)
Oct 03, 2024 1.480 1.490 1.320 1.340 179,977 -0.12(-8.22%)
Oct 02, 2024 1.500 1.505 1.435 1.460 329,518 -0.02(-1.35%)
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.