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 )

1.790 +0.110 (+6.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.690 1.790 1.600 1.790 249,381 +0.11(+6.55%)
Nov 21, 2024 1.800 1.890 1.650 1.680 372,923 -0.14(-7.69%)
Nov 20, 2024 1.700 1.930 1.645 1.820 439,440 +0.12(+7.06%)
Nov 19, 2024 1.670 1.775 1.654 1.700 91,698 +0.01(+0.59%)
Nov 18, 2024 1.580 1.800 1.580 1.690 113,368 +0.10(+6.29%)
Nov 15, 2024 1.610 1.640 1.543 1.590 57,116 -0.03(-1.85%)
Nov 14, 2024 1.590 1.660 1.570 1.620 36,372 +0.05(+3.18%)
Nov 13, 2024 1.690 1.740 1.545 1.570 57,786 -0.15(-8.72%)
Nov 12, 2024 1.760 1.780 1.690 1.720 39,264 -0.05(-2.82%)
Nov 11, 2024 1.910 1.910 1.753 1.770 70,365 -0.09(-4.84%)
Nov 08, 2024 1.750 1.950 1.700 1.860 167,627 +0.11(+6.29%)
Nov 07, 2024 1.560 1.780 1.525 1.750 90,916 +0.15(+9.37%)
Nov 06, 2024 1.640 1.650 1.572 1.600 91,587 +0.00(+0.00%)
Nov 05, 2024 1.580 1.600 1.480 1.600 65,563 +0.02(+1.27%)
Nov 04, 2024 1.570 1.617 1.540 1.580 28,393 -0.01(-0.63%)
Nov 01, 2024 1.660 1.660 1.550 1.590 29,518 -0.01(-0.63%)
Oct 31, 2024 1.660 1.660 1.570 1.600 49,001 -0.05(-3.03%)
Oct 30, 2024 1.660 1.710 1.620 1.650 51,696 -0.06(-3.51%)
Oct 29, 2024 1.660 1.760 1.629 1.710 78,316 +0.03(+1.79%)
Oct 28, 2024 1.690 1.770 1.620 1.680 52,726 +0.02(+1.20%)
Oct 25, 2024 1.600 1.670 1.560 1.660 128,768 +0.07(+4.40%)
Oct 24, 2024 1.640 1.650 1.580 1.590 40,575 -0.04(-2.45%)
Oct 23, 2024 1.660 1.660 1.570 1.630 54,336 -0.02(-1.21%)
Oct 22, 2024 1.580 1.670 1.530 1.650 67,305 +0.05(+3.12%)
Oct 21, 2024 1.720 1.750 1.580 1.600 83,418 -0.12(-6.98%)
Oct 18, 2024 1.750 1.790 1.700 1.720 111,030 +0.03(+1.78%)
Oct 17, 2024 1.460 1.990 1.460 1.690 383,505 +0.25(+17.36%)
Oct 16, 2024 1.460 1.506 1.390 1.440 99,575 -0.02(-1.37%)
Oct 15, 2024 1.370 1.540 1.360 1.460 245,937 +0.08(+5.80%)
Oct 14, 2024 1.460 1.510 1.380 1.380 79,448 -0.07(-4.83%)
Oct 11, 2024 1.360 1.499 1.360 1.450 70,376 +0.07(+5.07%)
Oct 10, 2024 1.530 1.550 1.360 1.380 95,859 -0.16(-10.39%)
Oct 09, 2024 1.530 1.590 1.440 1.540 77,729 +0.01(+0.65%)
Oct 08, 2024 1.510 1.670 1.490 1.530 209,902 +0.08(+5.52%)
Oct 07, 2024 1.670 1.800 1.410 1.450 364,324 -0.18(-11.04%)
Oct 04, 2024 1.340 1.660 1.260 1.630 471,247 +0.29(+21.64%)
Oct 03, 2024 1.480 1.490 1.320 1.340 179,977 -0.12(-8.22%)
Oct 02, 2024 1.500 1.505 1.435 1.460 329,518 -0.02(-1.35%)
Oct 01, 2024 1.470 1.540 1.450 1.480 64,232 -0.01(-0.67%)
Sep 30, 2024 1.540 1.560 1.429 1.490 161,648 -0.07(-4.49%)
Sep 27, 2024 1.590 1.590 1.540 1.560 51,854 -0.03(-1.89%)
Sep 26, 2024 1.620 1.650 1.520 1.590 149,402 -0.06(-3.64%)
Sep 25, 2024 1.620 1.690 1.600 1.650 57,206 +0.01(+0.61%)
Sep 24, 2024 1.680 1.720 1.600 1.640 136,894 -0.04(-2.38%)
Sep 23, 2024 1.790 1.824 1.640 1.680 171,769 -0.12(-6.67%)
Sep 20, 2024 1.780 1.840 1.743 1.800 96,644 +0.03(+1.69%)
Sep 19, 2024 1.830 1.869 1.755 1.770 75,120 -0.01(-0.56%)
Sep 18, 2024 1.820 1.880 1.780 1.780 80,063 -0.03(-1.66%)
Sep 17, 2024 1.810 1.950 1.810 1.810 87,459 -0.04(-2.16%)
Sep 16, 2024 1.900 1.950 1.810 1.850 31,500 -0.01(-0.54%)
Sep 13, 2024 1.870 1.880 1.840 1.860 41,402 +0.05(+2.59%)
Sep 12, 2024 1.860 1.935 1.810 1.813 39,572 -0.05(-2.53%)
Sep 11, 2024 1.910 1.910 1.800 1.860 65,667 -0.04(-2.11%)
Sep 10, 2024 2.020 2.020 1.840 1.900 163,975 -0.07(-3.55%)
Sep 09, 2024 2.000 2.040 1.940 1.970 45,128 +0.00(+0.00%)
Sep 06, 2024 2.110 2.140 1.950 1.970 147,521 -0.13(-6.19%)
Sep 05, 2024 2.025 2.138 2.010 2.100 50,729 +0.09(+4.32%)
Sep 04, 2024 2.060 2.110 2.010 2.013 50,821 -0.03(-1.32%)
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.