Immix Biopharma, Inc. - Common Stock (NQ: IMMX )

1.600 -0.050 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.630 471,998 +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%)
Sep 03, 2024 2.110 2.190 2.040 2.040 49,112 -0.10(-4.67%)
Aug 30, 2024 2.110 2.200 2.090 2.140 71,541 +0.02(+0.94%)
Aug 29, 2024 2.210 2.262 2.100 2.120 39,458 -0.10(-4.50%)
Aug 28, 2024 2.300 2.440 2.140 2.220 359,408 +0.04(+1.83%)
Aug 27, 2024 2.200 2.240 2.130 2.180 48,082 +0.02(+0.93%)
Aug 26, 2024 2.140 2.200 2.119 2.160 34,509 +0.01(+0.47%)
Aug 23, 2024 2.120 2.245 2.120 2.150 38,966 -0.06(-2.71%)
Aug 22, 2024 2.300 2.324 2.110 2.210 49,621 -0.07(-3.07%)
Aug 21, 2024 2.180 2.320 2.121 2.280 216,892 +0.11(+5.07%)
Aug 20, 2024 2.090 2.200 2.070 2.170 199,746 +0.08(+3.83%)
Aug 19, 2024 1.900 2.090 1.900 2.090 144,950 +0.19(+10.00%)
Aug 16, 2024 1.890 1.915 1.800 1.900 78,182 +0.01(+0.53%)
Aug 15, 2024 1.950 1.950 1.860 1.890 62,828 -0.02(-1.05%)
Aug 14, 2024 1.850 1.910 1.850 1.910 55,361 +0.05(+2.69%)
Aug 13, 2024 1.850 1.960 1.831 1.860 82,376 +0.01(+0.54%)
Aug 12, 2024 1.950 1.980 1.830 1.850 119,622 -0.10(-5.13%)
Aug 09, 2024 2.030 2.050 1.950 1.950 186,370 -0.05(-2.50%)
Aug 08, 2024 2.060 2.100 1.980 2.000 150,238 -0.04(-1.96%)
Aug 07, 2024 2.160 2.230 2.000 2.040 317,321 -0.11(-5.12%)
Aug 06, 2024 2.260 2.260 2.100 2.150 94,915 -0.03(-1.38%)
Aug 05, 2024 2.140 2.340 2.040 2.180 334,277 +0.04(+1.87%)
Aug 02, 2024 2.030 2.330 2.030 2.140 940,433 +0.06(+2.88%)
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.