Immix Biopharma, Inc. IMMX
NASDAQ · United States · Health Technology
$10.41-0.13 (-1.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |