Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Immix Biopharma, Inc. - Common Stock (NQ: IMMX ) 2.310 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 28, 2024 2.440 2.450 2.250 2.310 97,202 +0.06(+2.67%) May 24, 2024 2.180 2.260 2.050 2.250 47,741 +0.13(+6.13%) May 23, 2024 2.120 2.220 2.060 2.120 125,346 -0.03(-1.40%) May 22, 2024 2.300 2.340 2.140 2.150 87,735 -0.15(-6.52%) May 21, 2024 2.520 2.680 2.220 2.300 186,523 -0.22(-8.73%) May 20, 2024 2.480 2.560 2.397 2.520 70,792 +0.05(+2.02%) May 17, 2024 2.350 2.475 2.250 2.470 96,773 +0.22(+9.78%) May 16, 2024 2.360 2.480 2.220 2.250 53,855 -0.10(-4.26%) May 15, 2024 2.270 2.440 2.210 2.350 132,169 +0.15(+6.82%) May 14, 2024 2.130 2.300 2.130 2.200 91,324 +0.04(+1.85%) May 13, 2024 2.150 2.220 2.130 2.160 79,429 -0.02(-0.92%) May 10, 2024 2.060 2.300 1.950 2.180 403,546 +0.00(+0.00%) May 09, 2024 2.250 2.280 2.110 2.180 137,337 -0.06(-2.68%) May 08, 2024 2.200 2.300 2.140 2.240 63,425 +0.03(+1.36%) May 07, 2024 2.300 2.330 2.150 2.210 72,098 -0.12(-5.15%) May 06, 2024 2.350 2.500 2.260 2.330 128,381 -0.02(-0.85%) May 03, 2024 2.350 2.510 2.310 2.350 113,334 +0.04(+1.73%) May 02, 2024 2.210 2.370 2.110 2.310 88,130 +0.14(+6.45%) May 01, 2024 2.200 2.250 2.080 2.170 55,808 +0.00(+0.00%) Apr 30, 2024 2.080 2.330 2.040 2.170 107,287 +0.05(+2.36%) Apr 29, 2024 2.120 2.400 2.030 2.120 227,470 -0.01(-0.47%) Apr 26, 2024 2.080 2.250 2.050 2.130 84,843 +0.03(+1.43%) Apr 25, 2024 2.150 2.290 2.020 2.100 83,185 -0.03(-1.41%) Apr 24, 2024 2.310 2.310 2.100 2.130 59,783 -0.17(-7.39%) Apr 23, 2024 2.140 2.350 2.080 2.300 79,995 +0.17(+7.98%) Apr 22, 2024 2.200 2.210 1.940 2.130 191,834 -0.06(-2.74%) Apr 19, 2024 2.250 2.330 2.180 2.190 64,053 -0.02(-0.90%) Apr 18, 2024 2.510 2.550 2.200 2.210 189,390 -0.29(-11.60%) Apr 17, 2024 2.660 2.730 2.040 2.500 516,095 -0.07(-2.72%) Apr 16, 2024 2.610 2.680 2.525 2.570 238,799 -0.09(-3.38%) Apr 15, 2024 2.790 2.840 2.650 2.660 95,386 -0.10(-3.62%) Apr 12, 2024 2.830 2.880 2.625 2.760 134,028 -0.13(-4.50%) Apr 11, 2024 2.860 2.930 2.730 2.890 119,266 +0.01(+0.35%) Apr 10, 2024 2.810 2.900 2.727 2.880 112,957 +0.04(+1.41%) Apr 09, 2024 2.850 2.950 2.790 2.840 213,225 -0.02(-0.70%) Apr 08, 2024 2.990 2.990 2.610 2.860 102,171 -0.01(-0.35%) Apr 05, 2024 2.780 2.940 2.700 2.870 72,433 +0.06(+2.14%) Apr 04, 2024 3.060 3.060 2.740 2.810 161,427 -0.25(-8.17%) Apr 03, 2024 2.880 3.130 2.870 3.060 88,643 +0.12(+4.08%) Apr 02, 2024 2.860 3.020 2.780 2.940 48,386 +0.02(+0.68%) Apr 01, 2024 3.060 3.102 2.730 2.920 281,314 -0.15(-4.89%) Mar 28, 2024 3.040 3.230 3.000 3.070 94,564 +0.00(+0.00%) Mar 27, 2024 3.000 3.155 2.997 3.070 48,934 +0.13(+4.42%) Mar 26, 2024 3.110 3.190 2.870 2.940 104,132 -0.25(-7.84%) Mar 25, 2024 3.280 3.353 3.060 3.190 118,408 -0.10(-3.04%) Mar 22, 2024 3.110 3.300 3.010 3.290 199,801 +0.25(+8.22%) Mar 21, 2024 2.740 3.210 2.710 3.040 207,749 +0.30(+10.95%) Mar 20, 2024 2.680 2.950 2.650 2.740 130,882 -0.02(-0.72%) Mar 19, 2024 2.680 2.810 2.580 2.760 105,483 +0.06(+2.22%) Mar 18, 2024 2.640 2.740 2.530 2.700 195,235 +0.06(+2.27%) Mar 15, 2024 2.810 2.900 2.570 2.640 459,597 -0.20(-7.04%) Mar 14, 2024 3.040 3.105 2.790 2.840 282,398 -0.24(-7.79%) Mar 13, 2024 3.120 3.190 3.030 3.080 79,967 -0.02(-0.65%) Mar 12, 2024 3.150 3.240 3.020 3.100 131,637 +0.02(+0.65%) Mar 11, 2024 3.210 3.210 2.920 3.080 175,857 -0.15(-4.64%) Mar 08, 2024 3.390 3.480 3.170 3.230 199,445 -0.15(-4.44%) Mar 07, 2024 3.380 3.480 3.350 3.380 152,076 +0.00(+0.00%) Mar 06, 2024 3.300 3.420 3.240 3.380 284,394 +0.07(+2.11%) Mar 05, 2024 3.590 3.640 3.270 3.310 163,398 -0.29(-8.06%) Mar 04, 2024 3.540 3.740 3.460 3.600 158,399 +0.10(+2.86%) 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.