Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.680 4.050 3.490 3.820 355,162 +0.12(+3.24%)
Jan 30, 2024 3.550 3.889 3.400 3.700 242,048 +0.12(+3.35%)
Jan 29, 2024 3.910 4.010 3.540 3.580 247,885 -0.25(-6.53%)
Jan 26, 2024 3.750 3.960 3.530 3.830 323,597 +0.09(+2.41%)
Jan 25, 2024 4.570 4.635 3.700 3.740 521,895 -0.94(-20.09%)
Jan 24, 2024 4.610 5.300 4.560 4.680 668,432 -0.02(-0.43%)
Jan 23, 2024 5.310 5.390 4.460 4.700 606,903 -0.57(-10.82%)
Jan 22, 2024 5.540 5.730 5.200 5.270 140,722 -0.28(-5.05%)
Jan 19, 2024 5.340 5.590 5.090 5.550 133,016 +0.20(+3.74%)
Jan 18, 2024 5.690 5.710 5.270 5.350 92,351 -0.27(-4.80%)
Jan 17, 2024 5.320 5.860 5.320 5.620 166,532 +0.18(+3.31%)
Jan 16, 2024 5.710 5.816 5.210 5.440 286,576 -0.37(-6.37%)
Jan 12, 2024 6.220 6.235 5.720 5.810 191,916 -0.37(-5.99%)
Jan 11, 2024 6.290 6.330 6.110 6.180 66,124 -0.15(-2.37%)
Jan 10, 2024 6.410 6.574 6.250 6.330 85,244 -0.04(-0.63%)
Jan 09, 2024 6.610 6.670 6.230 6.370 153,447 -0.31(-4.64%)
Jan 08, 2024 6.370 6.870 6.280 6.680 258,057 +0.44(+7.05%)
Jan 05, 2024 6.010 6.350 5.820 6.240 204,027 +0.19(+3.14%)
Jan 04, 2024 6.110 6.220 5.940 6.050 75,652 -0.05(-0.82%)
Jan 03, 2024 5.950 6.294 5.760 6.100 193,857 +0.04(+0.66%)
Jan 02, 2024 6.820 6.875 5.830 6.060 269,936 -0.86(-12.43%)
Dec 29, 2023 6.560 7.070 6.560 6.920 165,777 +0.21(+3.13%)
Dec 28, 2023 6.940 7.100 6.650 6.710 135,399 -0.23(-3.31%)
Dec 27, 2023 6.920 7.125 6.600 6.940 185,839 -0.03(-0.43%)
Dec 26, 2023 7.460 7.460 6.820 6.970 342,957 -0.22(-3.06%)
Dec 22, 2023 7.260 7.500 7.040 7.190 201,229 +0.05(+0.70%)
Dec 21, 2023 6.920 7.400 6.720 7.140 300,311 +0.43(+6.41%)
Dec 20, 2023 6.610 7.289 6.596 6.710 357,662 +0.10(+1.51%)
Dec 19, 2023 6.620 6.960 6.600 6.610 229,121 -0.01(-0.15%)
Dec 18, 2023 7.390 7.750 6.006 6.620 893,243 -0.65(-8.94%)
Dec 15, 2023 5.870 7.470 5.700 7.270 1,782,143 +1.59(+27.99%)
Dec 14, 2023 4.270 5.970 4.230 5.680 2,314,144 +1.51(+36.21%)
Dec 13, 2023 4.590 4.690 4.090 4.170 212,643 -0.11(-2.57%)
Dec 12, 2023 4.630 4.630 4.150 4.280 168,249 -0.34(-7.36%)
Dec 11, 2023 4.810 5.220 4.260 4.620 534,314 -0.18(-3.75%)
Dec 08, 2023 5.020 5.020 4.666 4.800 144,307 -0.19(-3.81%)
Dec 07, 2023 4.950 5.110 4.900 4.990 89,393 +0.09(+1.84%)
Dec 06, 2023 5.260 5.260 4.770 4.900 132,743 -0.28(-5.41%)
Dec 05, 2023 5.000 5.240 4.965 5.180 91,606 +0.15(+2.98%)
Dec 04, 2023 5.210 5.265 4.920 5.030 79,902 -0.16(-3.08%)
Dec 01, 2023 5.220 5.280 4.800 5.190 181,617 +0.08(+1.57%)
Nov 30, 2023 5.020 5.190 4.910 5.110 108,471 +0.03(+0.59%)
Nov 29, 2023 5.300 5.300 4.600 5.080 328,850 -0.20(-3.79%)
Nov 28, 2023 5.220 5.470 5.120 5.280 291,491 +0.27(+5.39%)
Nov 27, 2023 4.770 5.200 4.671 5.010 270,814 +0.24(+5.03%)
Nov 24, 2023 4.430 4.770 4.280 4.770 238,911 +0.37(+8.41%)
Nov 22, 2023 4.270 4.434 4.040 4.400 130,185 +0.21(+5.01%)
Nov 21, 2023 4.370 4.850 4.020 4.190 274,080 -0.22(-4.99%)
Nov 20, 2023 4.440 4.560 4.211 4.410 162,697 +0.05(+1.15%)
Nov 17, 2023 4.390 4.440 4.250 4.360 45,442 -0.09(-2.02%)
Nov 16, 2023 4.460 4.750 4.380 4.450 135,972 -0.01(-0.22%)
Nov 15, 2023 4.480 4.700 4.214 4.460 189,557 +0.06(+1.36%)
Nov 14, 2023 4.330 4.530 4.200 4.400 168,672 +0.15(+3.53%)
Nov 13, 2023 4.200 4.250 4.000 4.250 82,324 +0.06(+1.43%)
Nov 10, 2023 3.710 4.250 3.620 4.190 361,394 +0.48(+12.94%)
Nov 09, 2023 3.700 3.830 3.380 3.710 370,802 +0.01(+0.27%)
Nov 08, 2023 3.950 3.980 3.540 3.700 207,853 -0.14(-3.65%)
Nov 07, 2023 4.270 4.450 3.740 3.840 231,136 -0.47(-10.90%)
Nov 06, 2023 3.650 4.590 3.630 4.310 746,444 +0.74(+20.73%)
Nov 03, 2023 3.480 3.720 3.409 3.570 138,522 +0.06(+1.71%)
Nov 02, 2023 3.290 3.515 3.290 3.510 35,756 +0.19(+5.72%)
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.