Immix Biopharma, Inc. - Common Stock (IMMX)

7.6800
-0.3000 (-3.76%)
NASDAQ · Last Trade: Oct 31st, 8:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Immix Biopharma, Inc. - Common Stock (IMMX)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20267.868.107.567.681,382,2247.68
10/29/20268.118.367.837.981,073,7867.98
10/28/20267.988.217.888.131,234,2048.13
10/27/20268.008.167.858.051,147,0268.05
10/26/20268.178.317.998.061,116,2788.06
10/23/20268.348.897.888.151,203,4818.15
10/22/20268.408.738.238.35817,9678.35
10/21/20268.949.108.478.511,539,8648.51
10/20/20268.269.038.238.911,226,1368.91
10/19/20268.058.358.008.221,302,4188.22
10/16/20268.678.677.957.981,503,8187.98
10/15/20268.518.908.458.681,314,4158.68
10/14/20268.608.878.428.511,360,5098.51
10/13/20269.109.298.668.691,483,6268.69
10/12/20269.429.569.189.25936,2509.25
10/09/20269.299.539.189.461,109,0549.46
10/08/20269.379.378.969.291,288,9519.29
10/07/20269.509.699.409.491,382,0749.49
10/06/202610.2010.209.529.641,215,1279.64
10/05/20269.7110.339.5510.131,597,50510.13
10/02/202610.3510.379.489.682,548,1909.68
10/01/202610.2510.479.8610.231,648,32310.23
9/30/202610.6111.2510.3910.402,408,99710.40
9/29/202611.6411.8510.0710.545,760,23410.54
9/28/202610.8211.8410.7011.47995,93111.47
9/25/202611.7811.9910.8210.971,828,42310.97
9/24/202611.8711.9711.1911.701,535,83411.70
9/23/202612.8012.8411.7111.921,168,27811.92
9/22/202612.4512.9012.3112.83948,50312.83
9/21/202612.5912.7112.1412.471,329,52912.47
9/18/202612.6812.8412.3412.504,183,93112.50
9/17/202612.2412.7512.0712.721,185,16712.72
9/16/202612.2812.4611.7511.921,421,92411.92
9/15/202612.4912.6311.8112.141,054,94812.14
9/14/202612.4412.5911.9812.211,079,58712.21
9/11/202612.8613.2912.0212.141,190,50812.14
9/10/202612.0812.7711.9112.701,656,46012.70
9/09/202613.1213.2312.2412.311,286,43312.31
9/08/202613.7013.8912.7513.251,420,17813.25
9/04/202613.6814.0913.6013.911,050,69413.91
9/03/202614.1414.1413.5213.83987,19013.83
9/02/202614.0014.2313.4213.961,578,21213.96
9/01/202613.8614.2613.6214.011,277,40814.01
8/31/202613.7014.1513.5214.031,326,81514.03
8/28/202614.0614.1713.7613.941,143,43913.94
8/27/202614.0314.6113.7714.311,511,13414.31
8/26/202614.4514.5513.8014.071,385,32614.07
8/25/202613.6015.1013.4814.473,652,08414.47
8/24/202613.6613.8012.9013.611,420,94213.61
8/21/202613.3613.7613.1213.661,510,57313.66
8/20/202612.9813.2012.6913.161,665,69513.16
8/19/202611.9913.1911.9913.191,974,88913.19
8/18/202611.1211.8611.0611.811,352,64111.81
8/17/202610.8811.5310.7411.341,248,84611.34
8/14/202610.8511.0810.3610.971,295,41610.97
8/13/202611.5111.5510.8210.921,139,24810.92
8/12/202611.4911.7210.9311.371,549,05811.37
8/11/202610.1411.559.9211.491,821,32611.49
8/10/20269.7610.339.6610.131,600,26410.13
8/07/202610.2410.319.259.721,604,7849.72
8/06/20269.5210.109.5210.061,220,38010.06
8/05/20269.549.749.289.541,316,7769.54
8/04/20268.539.388.539.331,868,9379.33
8/03/20268.278.437.838.421,618,1678.42