Skip to main content

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

2.110 +0.100 (+4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.050 2.120 1.950 2.110 343,240 +0.10(+4.98%)
Jul 11, 2024 2.040 2.115 2.000 2.010 181,167 -0.03(-1.47%)
Jul 10, 2024 2.200 2.200 1.980 2.040 374,017 -0.16(-7.27%)
Jul 09, 2024 2.230 2.330 2.160 2.200 110,519 +0.04(+1.85%)
Jul 08, 2024 2.410 2.410 2.150 2.160 110,232 -0.20(-8.47%)
Jul 05, 2024 2.480 2.520 2.201 2.360 135,251 -0.09(-3.67%)
Jul 03, 2024 2.030 2.480 2.020 2.450 779,308 +0.49(+25.00%)
Jul 02, 2024 2.110 2.120 1.900 1.960 129,549 -0.16(-7.55%)
Jul 01, 2024 1.990 2.180 1.970 2.120 109,702 +0.14(+7.07%)
Jun 28, 2024 2.130 2.138 1.960 1.980 166,217 -0.15(-7.04%)
Jun 27, 2024 2.200 2.300 2.120 2.130 161,931 -0.07(-3.18%)
Jun 26, 2024 2.300 2.340 2.120 2.200 114,808 -0.12(-5.17%)
Jun 25, 2024 2.300 2.460 2.110 2.320 415,918 +0.04(+1.75%)
Jun 24, 2024 2.050 2.330 2.010 2.280 167,760 +0.24(+11.76%)
Jun 21, 2024 1.870 2.070 1.870 2.040 159,032 +0.12(+6.25%)
Jun 20, 2024 2.000 2.045 1.890 1.920 84,904 -0.09(-4.48%)
Jun 18, 2024 2.040 2.170 2.000 2.010 140,144 -0.04(-1.95%)
Jun 17, 2024 2.050 2.250 2.030 2.050 130,850 -0.01(-0.49%)
Jun 14, 2024 2.010 2.260 2.010 2.060 309,041 -0.02(-0.96%)
Jun 13, 2024 2.120 2.170 2.011 2.080 60,196 -0.06(-2.80%)
Jun 12, 2024 2.100 2.300 2.010 2.140 154,759 +0.10(+4.90%)
Jun 11, 2024 2.070 2.080 2.020 2.040 34,268 -0.03(-1.45%)
Jun 10, 2024 2.030 2.090 2.000 2.070 52,140 +0.04(+1.97%)
Jun 07, 2024 2.010 2.150 2.010 2.030 73,189 -0.03(-1.46%)
Jun 06, 2024 2.050 2.115 1.900 2.060 138,093 -0.02(-0.96%)
Jun 05, 2024 1.880 2.180 1.860 2.080 128,911 +0.27(+14.92%)
Jun 04, 2024 2.000 2.000 1.750 1.810 234,506 -0.14(-7.18%)
Jun 03, 2024 2.140 2.175 1.950 1.950 112,574 -0.16(-7.58%)
May 31, 2024 2.090 2.150 2.050 2.110 39,345 +0.02(+0.96%)
May 30, 2024 2.150 2.150 2.050 2.090 65,284 -0.09(-4.13%)
May 29, 2024 2.260 2.300 2.120 2.180 145,998 -0.13(-5.63%)
May 28, 2024 2.440 2.450 2.250 2.310 97,202 +0.06(+2.67%)
May 24, 2024 2.180 2.260 2.050 2.250 47,741 +0.13(+6.13%)
May 23, 2024 2.120 2.220 2.060 2.120 125,346 -0.03(-1.40%)
May 22, 2024 2.300 2.340 2.140 2.150 87,735 -0.15(-6.52%)
May 21, 2024 2.520 2.680 2.220 2.300 186,523 -0.22(-8.73%)
May 20, 2024 2.480 2.560 2.397 2.520 70,792 +0.05(+2.02%)
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%)
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.