Immix Biopharma, Inc. IMMX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$10,41-0,13 (-1,28 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10,40 | -1,28 % | $10,61 | $11,25 | $10,39 | 2,41M |
| 2026-09-29 | $10,54 | -8,11 % | $11,64 | $11,85 | $10,07 | 5,76M |
| 2026-09-28 | $11,47 | +4,56 % | $10,82 | $11,84 | $10,70 | 995,60K |
| 2026-09-25 | $10,97 | -6,24 % | $11,78 | $11,99 | $10,82 | 1,83M |
| 2026-09-24 | $11,70 | -1,85 % | $11,87 | $11,97 | $11,19 | 1,54M |
| 2026-09-23 | $11,92 | -7,09 % | $12,80 | $12,84 | $11,71 | 1,17M |
| 2026-09-22 | $12,83 | +2,89 % | $12,45 | $12,90 | $12,31 | 948,10K |
| 2026-09-21 | $12,47 | -0,24 % | $12,59 | $12,71 | $12,14 | 1,33M |
| 2026-09-18 | $12,50 | -1,73 % | $12,68 | $12,84 | $12,34 | 4,18M |
| 2026-09-17 | $12,72 | +6,71 % | $12,24 | $12,75 | $12,07 | 1,18M |
| 2026-09-16 | $11,92 | -1,81 % | $12,28 | $12,46 | $11,75 | 1,42M |
| 2026-09-15 | $12,14 | -0,57 % | $12,49 | $12,63 | $11,81 | 1,05M |
| 2026-09-14 | $12,21 | +0,58 % | $12,44 | $12,59 | $11,98 | 1,08M |
| 2026-09-11 | $12,14 | -4,41 % | $12,86 | $13,29 | $12,02 | 1,19M |
| 2026-09-10 | $12,70 | +3,17 % | $12,08 | $12,77 | $11,91 | 1,66M |
| 2026-09-09 | $12,31 | -7,09 % | $13,12 | $13,23 | $12,24 | 1,29M |
| 2026-09-08 | $13,25 | -4,74 % | $13,70 | $13,89 | $12,75 | 1,42M |
| 2026-09-04 | $13,91 | +0,58 % | $13,68 | $14,09 | $13,60 | 1,05M |
| 2026-09-03 | $13,83 | -0,93 % | $14,14 | $14,14 | $13,52 | 987,20K |
| 2026-09-02 | $13,96 | -0,36 % | $14,00 | $14,23 | $13,42 | 1,58M |
| 2026-09-01 | $14,01 | -0,14 % | $13,86 | $14,26 | $13,62 | 1,28M |
| 2026-08-31 | $14,03 | +0,65 % | $13,70 | $14,15 | $13,52 | 1,33M |
| 2026-08-28 | $13,94 | -2,59 % | $14,06 | $14,17 | $13,76 | 1,14M |
| 2026-08-27 | $14,31 | +1,71 % | $14,03 | $14,61 | $13,77 | 1,51M |
| 2026-08-26 | $14,07 | -2,76 % | $14,45 | $14,55 | $13,80 | 1,39M |
| 2026-08-25 | $14,47 | +6,32 % | $13,60 | $15,10 | $13,48 | 3,65M |
| 2026-08-24 | $13,61 | -0,37 % | $13,66 | $13,80 | $12,90 | 1,42M |
| 2026-08-21 | $13,66 | +3,80 % | $13,36 | $13,76 | $13,12 | 1,51M |
| 2026-08-20 | $13,16 | -0,23 % | $12,98 | $13,20 | $12,69 | 1,67M |
| 2026-08-19 | $13,19 | +11,69 % | $11,99 | $13,19 | $11,99 | 1,98M |
| 2026-08-18 | $11,81 | +4,14 % | $11,12 | $11,86 | $11,06 | 1,35M |
| 2026-08-17 | $11,34 | +3,37 % | $10,88 | $11,53 | $10,74 | 1,25M |
| 2026-08-14 | $10,97 | +0,46 % | $10,85 | $11,08 | $10,36 | 1,30M |
| 2026-08-13 | $10,92 | -3,96 % | $11,51 | $11,55 | $10,82 | 1,14M |
| 2026-08-12 | $11,37 | -1,04 % | $11,49 | $11,72 | $10,93 | 1,55M |
| 2026-08-11 | $11,49 | +13,43 % | $10,14 | $11,55 | $9,92 | 1,82M |
| 2026-08-10 | $10,13 | +4,22 % | $9,76 | $10,33 | $9,66 | 1,60M |
| 2026-08-07 | $9,72 | -3,38 % | $10,24 | $10,31 | $9,25 | 1,60M |
| 2026-08-06 | $10,06 | +5,45 % | $9,52 | $10,10 | $9,52 | 1,22M |
| 2026-08-05 | $9,54 | +2,25 % | $9,54 | $9,74 | $9,28 | 1,32M |
| 2026-08-04 | $9,33 | +10,81 % | $8,53 | $9,38 | $8,53 | 1,87M |
| 2026-08-03 | $8,42 | +1,20 % | $8,27 | $8,43 | $7,83 | 1,62M |
| 2026-07-31 | $8,32 | -2,69 % | $8,61 | $8,72 | $8,21 | 1,59M |
| 2026-07-30 | $8,55 | +4,65 % | $8,28 | $8,63 | $8,26 | 1,30M |
| 2026-07-29 | $8,17 | -3,20 % | $8,47 | $8,66 | $8,12 | 1,37M |
| 2026-07-28 | $8,44 | -2,88 % | $8,63 | $8,84 | $8,10 | 1,69M |
| 2026-07-27 | $8,69 | +2,00 % | $8,63 | $9,39 | $8,58 | 1,99M |
| 2026-07-24 | $8,52 | -3,18 % | $8,88 | $8,99 | $8,48 | 2,32M |
| 2026-07-23 | $8,80 | -6,48 % | $9,23 | $9,45 | $8,77 | 995,80K |
| 2026-07-22 | $9,41 | -1,67 % | $9,78 | $9,78 | $9,27 | 1,81M |
| 2026-07-21 | $9,57 | +8,75 % | $8,91 | $9,69 | $8,83 | 2,48M |
| 2026-07-20 | $8,80 | -14,15 % | $10,00 | $10,05 | $8,67 | 3,92M |
| 2026-07-17 | $10,25 | +1,89 % | $9,80 | $10,58 | $9,69 | 1,06M |
| 2026-07-16 | $10,06 | -4,46 % | $10,46 | $10,47 | $9,81 | 1,50M |
| 2026-07-15 | $10,53 | -1,40 % | $10,66 | $10,88 | $10,11 | 980,70K |
| 2026-07-14 | $10,68 | +1,52 % | $10,58 | $11,08 | $10,48 | 1,19M |
| 2026-07-13 | $10,52 | -5,31 % | $11,19 | $11,19 | $10,36 | 1,25M |
| 2026-07-10 | $11,11 | +0,18 % | $11,09 | $11,23 | $10,44 | 1,62M |
| 2026-07-09 | $11,09 | +0,82 % | $10,99 | $11,49 | $10,73 | 1,45M |
| 2026-07-08 | $11,00 | -8,49 % | $11,65 | $12,00 | $10,71 | 2,43M |
| 2026-07-07 | $12,02 | +15,02 % | $10,59 | $12,14 | $10,05 | 4,24M |
| 2026-07-06 | $10,45 | +1,06 % | $10,29 | $11,11 | $10,29 | 1,32M |
| 2026-07-02 | $10,34 | +5,19 % | $9,87 | $10,46 | $9,74 | 2,07M |
| 2026-07-01 | $9,83 | -4,66 % | $10,15 | $10,28 | $9,60 | 2,05M |
| 2026-06-30 | $10,31 | -1,72 % | $10,48 | $10,79 | $10,27 | 2,39M |
| 2026-06-29 | $10,49 | +5,11 % | $10,00 | $10,54 | $9,74 | 1,86M |
| 2026-06-26 | $9,98 | +2,67 % | $9,66 | $10,30 | $9,60 | 7,14M |
| 2026-06-25 | $9,72 | -3,19 % | $9,96 | $10,25 | $9,64 | 1,35M |
| 2026-06-24 | $10,04 | +1,31 % | $9,99 | $10,50 | $9,64 | 1,90M |
| 2026-06-23 | $9,91 | +5,43 % | $9,23 | $10,21 | $9,18 | 1,63M |
| 2026-06-22 | $9,40 | +7,80 % | $8,83 | $9,66 | $8,83 | 1,39M |
| 2026-06-18 | $8,72 | -4,49 % | $9,92 | $10,19 | $8,63 | 7,43M |
| 2026-06-17 | $9,13 | +4,46 % | $8,90 | $9,47 | $8,76 | 1,96M |
| 2026-06-16 | $8,74 | +3,19 % | $8,50 | $8,89 | $8,19 | 2,62M |
| 2026-06-15 | $8,47 | +0,24 % | $8,58 | $8,79 | $8,25 | 970,60K |
| 2026-06-12 | $8,45 | +4,32 % | $8,19 | $8,64 | $8,04 | 1,11M |
| 2026-06-11 | $8,10 | -0,98 % | $8,27 | $8,40 | $8,04 | 1,07M |
| 2026-06-10 | $8,18 | +2,12 % | $8,03 | $8,79 | $8,02 | 1,11M |
| 2026-06-09 | $8,01 | +1,78 % | $8,01 | $8,23 | $7,80 | 1,33M |
| 2026-06-08 | $7,87 | -0,76 % | $8,17 | $8,30 | $7,65 | 1,08M |
| 2026-06-05 | $7,93 | -5,82 % | $8,37 | $8,37 | $7,76 | 1,27M |
| 2026-06-04 | $8,42 | -0,24 % | $8,38 | $8,95 | $8,33 | 1,22M |
| 2026-06-03 | $8,44 | +0,90 % | $8,40 | $8,77 | $8,31 | 1,05M |
| 2026-06-02 | $8,36 | -9,27 % | $9,20 | $9,34 | $8,23 | 1,38M |
| 2026-06-01 | $9,22 | +2,44 % | $8,80 | $9,59 | $8,45 | 1,19M |
| 2026-05-29 | $9,00 | +1,81 % | $8,82 | $9,06 | $8,53 | 963,90K |
| 2026-05-28 | $8,84 | +1,26 % | $8,76 | $8,97 | $8,53 | 1,18M |
| 2026-05-27 | $8,73 | -1,24 % | $8,86 | $9,77 | $8,67 | 1,61M |
| 2026-05-26 | $8,84 | +0,68 % | $8,89 | $9,19 | $8,63 | 3,65M |
| 2026-05-22 | $8,78 | +1,27 % | $8,71 | $8,99 | $8,46 | 2,53M |