Immix Biopharma, Inc. (IMMX)
NASDAQ: IMMX · Real-Time Price · USD
2.090
0.00 (0.00%)
At close: May 12, 2025, 4:00 PM
2.055
-0.035 (-1.67%)
After-hours: May 12, 2025, 4:57 PM EDT
Immix Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.10 | 2.11 | 2.06 | 2.09 | 2.09 | - | 53,055 |
| May 9, 2025 | 2.10 | 2.22 | 2.04 | 2.09 | 2.09 | -2.56% | 47,479 |
| May 8, 2025 | 2.05 | 2.25 | 2.05 | 2.15 | 2.15 | 1.18% | 56,230 |
| May 7, 2025 | 2.00 | 2.15 | 1.96 | 2.12 | 2.12 | 8.72% | 25,190 |
| May 6, 2025 | 1.99 | 2.10 | 1.92 | 1.95 | 1.95 | -3.94% | 41,712 |
| May 5, 2025 | 2.12 | 2.14 | 1.98 | 2.03 | 2.03 | -3.10% | 43,007 |
| May 2, 2025 | 2.15 | 2.27 | 2.06 | 2.10 | 2.10 | 2.70% | 59,641 |
| May 1, 2025 | 2.11 | 2.32 | 2.04 | 2.04 | 2.04 | -3.32% | 278,078 |
| Apr 30, 2025 | 2.00 | 2.12 | 1.99 | 2.11 | 2.11 | 4.46% | 115,554 |
| Apr 29, 2025 | 1.95 | 2.04 | 1.90 | 2.02 | 2.02 | 4.12% | 73,999 |
| Apr 28, 2025 | 1.84 | 1.94 | 1.78 | 1.94 | 1.94 | 3.74% | 108,639 |
| Apr 25, 2025 | 1.70 | 1.88 | 1.70 | 1.87 | 1.87 | 6.86% | 68,224 |
| Apr 24, 2025 | 1.73 | 1.75 | 1.66 | 1.75 | 1.75 | 2.34% | 23,307 |
| Apr 23, 2025 | 1.74 | 1.79 | 1.64 | 1.71 | 1.71 | - | 42,461 |
| Apr 22, 2025 | 1.64 | 1.72 | 1.61 | 1.71 | 1.71 | 3.01% | 22,165 |
| Apr 21, 2025 | 1.65 | 1.70 | 1.62 | 1.66 | 1.66 | 1.22% | 14,112 |
| Apr 17, 2025 | 1.60 | 1.69 | 1.60 | 1.64 | 1.64 | 4.46% | 16,597 |
| Apr 16, 2025 | 1.65 | 1.74 | 1.57 | 1.57 | 1.57 | -6.55% | 29,933 |
| Apr 15, 2025 | 1.66 | 1.75 | 1.64 | 1.68 | 1.68 | 3.07% | 19,393 |
| Apr 14, 2025 | 1.61 | 1.75 | 1.56 | 1.63 | 1.63 | 4.15% | 57,281 |
| Apr 11, 2025 | 1.46 | 1.64 | 1.36 | 1.57 | 1.57 | 6.97% | 49,140 |
| Apr 10, 2025 | 1.49 | 1.49 | 1.40 | 1.46 | 1.46 | -6.22% | 30,377 |
| Apr 9, 2025 | 1.40 | 1.57 | 1.40 | 1.56 | 1.56 | 14.71% | 58,630 |
| Apr 8, 2025 | 1.56 | 1.56 | 1.34 | 1.36 | 1.36 | -9.93% | 109,944 |
| Apr 7, 2025 | 1.49 | 1.62 | 1.45 | 1.51 | 1.51 | 0.67% | 47,597 |
| Apr 4, 2025 | 1.58 | 1.65 | 1.50 | 1.50 | 1.50 | -5.06% | 33,513 |
| Apr 3, 2025 | 1.58 | 1.69 | 1.57 | 1.58 | 1.58 | -4.24% | 18,656 |
| Apr 2, 2025 | 1.57 | 1.72 | 1.57 | 1.65 | 1.65 | 2.48% | 33,062 |
| Apr 1, 2025 | 1.69 | 1.74 | 1.55 | 1.61 | 1.61 | -4.17% | 49,510 |
| Mar 31, 2025 | 1.68 | 1.75 | 1.36 | 1.68 | 1.68 | -1.18% | 112,311 |
| Mar 28, 2025 | 1.75 | 1.80 | 1.66 | 1.70 | 1.70 | -0.58% | 24,157 |
| Mar 27, 2025 | 1.82 | 1.82 | 1.64 | 1.71 | 1.71 | -6.56% | 57,837 |
| Mar 26, 2025 | 1.88 | 1.88 | 1.75 | 1.83 | 1.83 | -1.08% | 12,323 |
| Mar 25, 2025 | 1.82 | 1.90 | 1.75 | 1.85 | 1.85 | 1.65% | 23,700 |
| Mar 24, 2025 | 1.79 | 1.82 | 1.77 | 1.82 | 1.82 | 1.11% | 14,901 |
| Mar 21, 2025 | 1.79 | 1.87 | 1.71 | 1.80 | 1.80 | -1.10% | 34,323 |
| Mar 20, 2025 | 1.95 | 2.05 | 1.75 | 1.82 | 1.82 | -6.67% | 69,224 |
| Mar 19, 2025 | 1.99 | 2.06 | 1.90 | 1.95 | 1.95 | 1.04% | 101,266 |
| Mar 18, 2025 | 1.76 | 1.97 | 1.73 | 1.93 | 1.93 | 11.56% | 83,785 |
| Mar 17, 2025 | 1.66 | 1.75 | 1.66 | 1.73 | 1.73 | 4.85% | 38,504 |
| Mar 14, 2025 | 1.66 | 1.68 | 1.61 | 1.65 | 1.65 | 4.43% | 51,509 |
| Mar 13, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -3.07% | 11,990 |
| Mar 12, 2025 | 1.66 | 1.68 | 1.58 | 1.63 | 1.63 | -0.61% | 38,561 |
| Mar 11, 2025 | 1.55 | 1.68 | 1.55 | 1.64 | 1.64 | 5.13% | 28,469 |
| Mar 10, 2025 | 1.60 | 1.65 | 1.54 | 1.56 | 1.56 | 2.63% | 47,113 |
| Mar 7, 2025 | 1.63 | 1.64 | 1.51 | 1.52 | 1.52 | -7.88% | 58,252 |
| Mar 6, 2025 | 1.63 | 1.68 | 1.60 | 1.65 | 1.65 | -1.20% | 29,612 |
| Mar 5, 2025 | 1.63 | 1.69 | 1.63 | 1.67 | 1.67 | 2.45% | 50,182 |
| Mar 4, 2025 | 1.60 | 1.69 | 1.55 | 1.63 | 1.63 | 0.62% | 72,386 |
| Mar 3, 2025 | 1.80 | 1.84 | 1.61 | 1.62 | 1.62 | -8.99% | 85,187 |