Immix Biopharma Inc (IMMX) Historical Stock Data
7.07 ↓0.31 (-4.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMMX is up 1.79% a day on average. There have been 15 days where Immix Biopharma Inc closed green and 15 days where IMMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 7.50 | 7.07 | ↓$0.43 (-5.73%) | 6.90 | 7.73 | 1.55M |
| 2025-12-11 | 6.82 | 7.38 | ↑$0.56 (8.21%) | 6.61 | 7.45 | 1.97M |
| 2025-12-10 | 6.57 | 6.73 | ↑$0.16 (2.44%) | 6.41 | 7.30 | 2.06M |
| 2025-12-09 | 6.30 | 6.60 | ↑$0.30 (4.76%) | 6.20 | 7.00 | 2.91M |
| 2025-12-08 | 5.89 | 6.15 | ↑$0.26 (4.41%) | 4.50 | 6.15 | 7.03M |
| 2025-12-05 | 4.93 | 5.56 | ↑$0.63 (12.78%) | 4.75 | 5.57 | 1.11M |
| 2025-12-04 | 4.14 | 4.84 | ↑$0.70 (16.91%) | 4.07 | 5.08 | 1.23M |
| 2025-12-03 | 4.17 | 4.15 | ↓$0.02 (-0.48%) | 3.78 | 4.17 | 484.68K |
| 2025-12-02 | 4.03 | 3.97 | ↓$0.06 (-1.49%) | 3.95 | 4.23 | 558.30K |
| 2025-12-01 | 4.27 | 4.03 | ↓$0.24 (-5.62%) | 4.01 | 4.33 | 332.45K |
| 2025-11-28 | 4.30 | 4.25 | ↓$0.05 (-1.16%) | 4.23 | 4.40 | 95.38K |
| 2025-11-26 | 4.29 | 4.30 | ↑$0.01 (0.23%) | 4.25 | 4.48 | 238.68K |
| 2025-11-25 | 4.30 | 4.30 | ↑$0.00 (0.00%) | 4.13 | 4.35 | 282.91K |
| 2025-11-24 | 4.36 | 4.32 | ↓$0.04 (-0.92%) | 4.23 | 4.49 | 428.09K |
| 2025-11-21 | 3.88 | 4.33 | ↑$0.45 (11.60%) | 3.87 | 4.45 | 382.48K |
| 2025-11-20 | 4.30 | 4.02 | ↓$0.28 (-6.51%) | 3.89 | 4.42 | 551.33K |
| 2025-11-19 | 4.27 | 4.23 | ↓$0.04 (-0.94%) | 4.20 | 4.47 | 643.89K |
| 2025-11-18 | 4.06 | 4.25 | ↑$0.19 (4.68%) | 3.98 | 4.54 | 592.61K |
| 2025-11-17 | 4.20 | 4.04 | ↓$0.16 (-3.81%) | 3.94 | 4.60 | 1.50M |
| 2025-11-14 | 3.57 | 4.21 | ↑$0.64 (17.93%) | 3.56 | 4.29 | 1.18M |
| 2025-11-13 | 3.73 | 3.61 | ↓$0.12 (-3.22%) | 3.45 | 3.75 | 780.09K |
| 2025-11-12 | 3.26 | 3.72 | ↑$0.46 (14.11%) | 3.26 | 3.85 | 1.29M |
| 2025-11-11 | 3.22 | 3.23 | ↑$0.01 (0.31%) | 3.16 | 3.45 | 311.39K |
| 2025-11-10 | 3.26 | 3.24 | ↓$0.02 (-0.61%) | 3.18 | 3.53 | 375.57K |
| 2025-11-07 | 3.01 | 3.15 | ↑$0.14 (4.65%) | 2.89 | 3.22 | 457.45K |
| 2025-11-06 | 3.06 | 3.03 | ↓$0.03 (-0.98%) | 2.85 | 3.12 | 601.45K |
| 2025-11-05 | 3.31 | 3.05 | ↓$0.26 (-7.85%) | 3.00 | 3.46 | 627.75K |
| 2025-11-04 | 3.58 | 3.33 | ↓$0.25 (-6.98%) | 3.24 | 3.58 | 683.56K |
| 2025-11-03 | 3.79 | 3.64 | ↓$0.15 (-3.96%) | 3.41 | 3.90 | 0.90M |
| 2025-10-31 | 3.76 | 3.80 | ↑$0.04 (1.06%) | 3.70 | 4.05 | 1.62M |
Create an account or log in to view more rows.
$IMMX id rather have a dip then rip than a gap and crap
$IMMX search and destroy bears!!
$IMMX Of course
$IMMX Was last two days consolidation??
$IMMX used to this fuckery!! Not leaving no chance !
$IMMX good support.....
$IMMX added more calls on that drop
$IMMX go time
$IMMX i need more
$IMMX dont be a POS today