Skip to main content

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

2.040 +0.120 (+6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.