Immix Biopharma Inc (IMMX) Historical Stock Data
2.23 ↑0.02 (0.68%)
As of April 19, 2024, 12:06pm EST.
Historical Data
In the past 30 trading days, IMMX is down -1.10% a day on average. There have been 13 days where Immix Biopharma Inc closed green and 17 days where IMMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 2.51 | 2.21 | ↓$0.30 (-11.95%) | 2.20 | 2.55 | 189.39K |
| 2024-04-17 | 2.66 | 2.50 | ↓$0.16 (-6.02%) | 2.04 | 2.73 | 516.20K |
| 2024-04-16 | 2.61 | 2.57 | ↓$0.04 (-1.53%) | 2.53 | 2.68 | 238.80K |
| 2024-04-15 | 2.79 | 2.66 | ↓$0.13 (-4.66%) | 2.65 | 2.84 | 95.39K |
| 2024-04-12 | 2.83 | 2.76 | ↓$0.07 (-2.47%) | 2.63 | 2.88 | 134.03K |
| 2024-04-11 | 2.86 | 2.89 | ↑$0.03 (1.05%) | 2.73 | 2.93 | 119.27K |
| 2024-04-10 | 2.81 | 2.88 | ↑$0.07 (2.49%) | 2.73 | 2.90 | 112.96K |
| 2024-04-09 | 2.85 | 2.84 | ↓$0.01 (-0.35%) | 2.79 | 2.95 | 213.24K |
| 2024-04-08 | 2.99 | 2.86 | ↓$0.13 (-4.35%) | 2.61 | 2.99 | 102.17K |
| 2024-04-05 | 2.78 | 2.87 | ↑$0.09 (3.24%) | 2.70 | 2.94 | 72.33K |
| 2024-04-04 | 3.06 | 2.81 | ↓$0.25 (-8.17%) | 2.74 | 3.06 | 161.43K |
| 2024-04-03 | 2.88 | 3.06 | ↑$0.18 (6.25%) | 2.87 | 3.13 | 88.64K |
| 2024-04-02 | 2.86 | 2.94 | ↑$0.08 (2.80%) | 2.78 | 3.02 | 48.39K |
| 2024-04-01 | 3.06 | 2.92 | ↓$0.14 (-4.58%) | 2.73 | 3.10 | 281.31K |
| 2024-03-28 | 3.04 | 3.07 | ↑$0.03 (0.99%) | 3.00 | 3.23 | 94.56K |
| 2024-03-27 | 3.00 | 3.07 | ↑$0.07 (2.33%) | 3.00 | 3.16 | 48.93K |
| 2024-03-26 | 3.11 | 2.94 | ↓$0.17 (-5.47%) | 2.87 | 3.19 | 104.13K |
| 2024-03-25 | 3.28 | 3.19 | ↓$0.09 (-2.74%) | 3.06 | 3.35 | 118.41K |
| 2024-03-22 | 3.11 | 3.29 | ↑$0.19 (5.96%) | 3.01 | 3.30 | 199.80K |
| 2024-03-21 | 2.74 | 3.04 | ↑$0.30 (10.95%) | 2.71 | 3.21 | 207.75K |
| 2024-03-20 | 2.68 | 2.74 | ↑$0.06 (2.24%) | 2.65 | 2.95 | 130.88K |
| 2024-03-19 | 2.68 | 2.76 | ↑$0.08 (2.99%) | 2.58 | 2.81 | 105.48K |
| 2024-03-18 | 2.64 | 2.70 | ↑$0.06 (2.27%) | 2.53 | 2.74 | 195.24K |
| 2024-03-15 | 2.81 | 2.64 | ↓$0.17 (-6.05%) | 2.57 | 2.90 | 459.60K |
| 2024-03-14 | 3.04 | 2.84 | ↓$0.20 (-6.58%) | 2.79 | 3.11 | 282.40K |
| 2024-03-13 | 3.12 | 3.08 | ↓$0.04 (-1.28%) | 3.03 | 3.19 | 79.97K |
| 2024-03-12 | 3.15 | 3.10 | ↓$0.05 (-1.59%) | 3.02 | 3.24 | 131.64K |
| 2024-03-11 | 3.21 | 3.08 | ↓$0.13 (-4.05%) | 2.92 | 3.21 | 175.86K |
| 2024-03-08 | 3.39 | 3.23 | ↓$0.16 (-4.72%) | 3.17 | 3.48 | 199.45K |
| 2024-03-07 | 3.38 | 3.38 | ↑$0.00 (0.00%) | 3.35 | 3.48 | 152.08K |
Create an account or log in to view more rows.
$IMMX Going up
$IMMX has just been halted from trading due to volatility.
$IMMX has just been halted from trading due to volatility.
$IMMX lets see if it can hold the line
$IMMX Move up
let's buy
$IMMX we back
$IMMX has just been halted from trading due to volatility.
$IMMX Slapping that ask today
$IMMX puts r going to print tomorrow
$IMMX Holding Pattern