Skip to main content

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

2.520 +0.050 (+2.02%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 2.350 2.475 2.250 2.470 96,773 +0.22(+9.78%)
May 16, 2024 2.360 2.480 2.220 2.250 53,855 -0.10(-4.26%)
May 15, 2024 2.270 2.440 2.210 2.350 132,169 +0.15(+6.82%)
May 14, 2024 2.130 2.300 2.130 2.200 91,324 +0.04(+1.85%)
May 13, 2024 2.150 2.220 2.130 2.160 79,429 -0.02(-0.92%)
May 10, 2024 2.060 2.300 1.950 2.180 403,546 +0.00(+0.00%)
May 09, 2024 2.250 2.280 2.110 2.180 137,337 -0.06(-2.68%)
May 08, 2024 2.200 2.300 2.140 2.240 63,425 +0.03(+1.36%)
May 07, 2024 2.300 2.330 2.150 2.210 72,098 -0.12(-5.15%)
May 06, 2024 2.350 2.500 2.260 2.330 128,381 -0.02(-0.85%)
May 03, 2024 2.350 2.510 2.310 2.350 113,334 +0.04(+1.73%)
May 02, 2024 2.210 2.370 2.110 2.310 88,130 +0.14(+6.45%)
May 01, 2024 2.200 2.250 2.080 2.170 55,808 +0.00(+0.00%)
Apr 30, 2024 2.080 2.330 2.040 2.170 107,287 +0.05(+2.36%)
Apr 29, 2024 2.120 2.400 2.030 2.120 227,470 -0.01(-0.47%)
Apr 26, 2024 2.080 2.250 2.050 2.130 84,843 +0.03(+1.43%)
Apr 25, 2024 2.150 2.290 2.020 2.100 83,185 -0.03(-1.41%)
Apr 24, 2024 2.310 2.310 2.100 2.130 59,783 -0.17(-7.39%)
Apr 23, 2024 2.140 2.350 2.080 2.300 79,995 +0.17(+7.98%)
Apr 22, 2024 2.200 2.210 1.940 2.130 191,834 -0.06(-2.74%)
Apr 19, 2024 2.250 2.330 2.180 2.190 64,053 -0.02(-0.90%)
Apr 18, 2024 2.510 2.550 2.200 2.210 189,390 -0.29(-11.60%)
Apr 17, 2024 2.660 2.730 2.040 2.500 516,095 -0.07(-2.72%)
Apr 16, 2024 2.610 2.680 2.525 2.570 238,799 -0.09(-3.38%)
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%)
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.