Skip to main content
Immix Biopharma, Inc. (IMMX)
NASDAQ: IMMX · Real-Time Price · USD
2.170
-0.070 (-3.13%)
At close: Jun 27, 2025, 4:00 PM
2.200
+0.030 (1.38%)
After-hours: Jun 27, 2025, 6:43 PM EDT

Immix Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.302.312.052.172.17-3.13%171,353
Jun 26, 20252.202.292.202.242.241.13%166,270
Jun 25, 20252.242.282.182.222.22-1.12%89,082
Jun 24, 20252.162.302.162.242.240.45%58,160
Jun 23, 20252.292.432.172.232.23-0.45%130,387
Jun 20, 20252.402.452.242.242.24-6.28%139,384
Jun 18, 20252.292.452.202.392.394.82%193,988
Jun 17, 20252.412.462.262.282.28-5.00%55,703
Jun 16, 20252.362.412.312.402.402.13%41,977
Jun 13, 20252.452.502.332.352.35-5.62%48,426
Jun 12, 20252.422.532.362.492.492.47%67,670
Jun 11, 20252.422.652.342.432.430.83%249,005
Jun 10, 20252.322.432.282.412.412.99%113,591
Jun 9, 20252.402.552.292.342.34-1.27%329,467
Jun 6, 20252.202.412.112.372.378.22%186,024
Jun 5, 20252.082.222.072.192.196.31%294,928
Jun 4, 20252.072.131.932.062.06-2.37%576,470
Jun 3, 20252.623.001.872.112.11-18.85%1,699,527
Jun 2, 20252.392.622.352.602.6011.11%312,428
May 30, 20252.242.472.242.342.344.00%304,911
May 29, 20251.962.261.892.252.2515.38%428,351
May 28, 20252.002.011.941.951.95-1.02%201,391
May 27, 20252.042.041.961.971.97-1.01%382,143
May 23, 20252.102.141.901.991.99-17.43%1,141,421
May 22, 20252.062.502.062.412.4115.31%4,040,314
May 21, 20252.082.152.072.092.09-0.95%67,851
May 20, 20252.012.152.012.112.11-35,148
May 19, 20252.062.152.022.112.112.43%100,732
May 16, 20252.102.132.062.062.06-1.44%25,379
May 15, 20251.992.101.992.092.095.56%55,982
May 14, 20251.942.081.941.981.98-44,014
May 13, 20252.152.151.951.981.98-5.26%48,888
May 12, 20252.102.112.062.092.09-53,064
May 9, 20252.102.222.042.092.09-2.56%47,479
May 8, 20252.052.252.052.152.151.18%56,230
May 7, 20252.002.151.962.122.128.72%25,190
May 6, 20251.992.101.921.951.95-3.94%41,712
May 5, 20252.122.141.982.032.03-3.10%43,007
May 2, 20252.152.272.062.102.102.70%59,641
May 1, 20252.112.322.042.042.04-3.32%278,078
Apr 30, 20252.002.121.992.112.114.46%115,554
Apr 29, 20251.952.041.902.022.024.12%73,999
Apr 28, 20251.841.941.781.941.943.74%108,639
Apr 25, 20251.701.881.701.871.876.86%68,224
Apr 24, 20251.731.751.661.751.752.34%23,307
Apr 23, 20251.741.791.641.711.71-42,461
Apr 22, 20251.641.721.611.711.713.01%22,165
Apr 21, 20251.651.701.621.661.661.22%14,112
Apr 17, 20251.601.691.601.641.644.46%16,597
Apr 16, 20251.651.741.571.571.57-6.55%29,933