Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Immix Biopharma, Inc. (IMMX)

1.7100
+0.0600
+(3.64%)
At close: April 22 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251.63501.71901.61001.71001.710022,200
Apr 21, 20251.65001.70001.62101.66001.660014,100
Apr 17, 20251.60001.68901.60001.64001.640016,600
Apr 16, 20251.65001.74001.57001.57001.570029,900
Apr 15, 20251.66001.75001.64101.68001.680019,400
Apr 14, 20251.60901.75001.56001.63001.630057,300
Apr 11, 20251.46001.64001.36001.56501.565049,000
Apr 10, 20251.48501.49001.39501.46301.463030,400
Apr 9, 20251.40001.57001.40001.56001.560058,600
Apr 8, 20251.56001.56001.34001.36001.3600109,900
Apr 7, 20251.49001.62401.45001.51001.510047,600
Apr 4, 20251.58001.65001.50001.50001.500033,500
Apr 3, 20251.58001.68601.57001.58001.580018,700
Apr 2, 20251.57001.72001.57001.65001.650032,900
Apr 1, 20251.69001.74401.55001.61001.610049,300
Mar 31, 20251.68001.75001.36001.68001.6800112,300
Mar 28, 20251.75001.79501.66001.70001.700024,200
Mar 27, 20251.82001.82001.64001.71001.710057,800
Mar 26, 20251.88001.88001.75001.83001.830012,300
Mar 25, 20251.81501.90001.75001.85001.850023,700
Mar 24, 20251.79001.82001.77001.82001.820014,900
Mar 21, 20251.79001.87001.71001.80001.800034,300
Mar 20, 20251.95002.04901.75001.82001.820069,200
Mar 19, 20251.99002.05901.90001.95001.9500101,300
Mar 18, 20251.76001.97001.73001.93001.930083,800
Mar 17, 20251.66001.75001.66001.73001.730038,500
Mar 14, 20251.66301.68001.61001.65001.650051,500
Mar 13, 20251.62001.62001.58001.58001.580012,000
Mar 12, 20251.66001.68001.58001.63001.630038,600
Mar 11, 20251.55001.68001.55001.64001.640028,500
Mar 10, 20251.59501.65001.54001.56001.560048,100
Mar 7, 20251.62701.64001.50601.52001.520058,200
Mar 6, 20251.63001.68001.60001.65001.650029,600
Mar 5, 20251.63001.69001.63001.67001.670050,200
Mar 4, 20251.60001.68501.55001.63001.630072,100
Mar 3, 20251.80001.84001.61001.62001.620085,200
Feb 28, 20251.59001.80001.56001.78001.7800113,100
Feb 27, 20251.64001.70001.57301.58001.580019,200
Feb 26, 20251.65001.70001.63001.64001.640035,900
Feb 25, 20251.75001.84001.61001.63001.6300102,200
Feb 24, 20251.77001.79001.66001.72001.720055,600
Feb 21, 20251.80001.81901.70001.76001.760080,300
Feb 20, 20251.90001.90001.76001.78001.780057,100
Feb 19, 20251.90001.96001.83001.88001.880065,200
Feb 18, 20251.99002.00001.87001.93001.930059,000
Feb 14, 20252.00002.00001.85001.98001.980064,900
Feb 13, 20252.01002.01001.95001.99001.990054,300
Feb 12, 20251.96002.01001.94001.99001.990063,600
Feb 11, 20251.98002.00001.87001.97001.970072,000
Feb 10, 20251.96002.14001.92001.97001.9700285,300
Feb 7, 20252.03002.07001.97002.01002.010085,700
Feb 6, 20252.02002.05001.98002.02002.020032,200
Feb 5, 20252.00002.03001.95102.02002.020041,000
Feb 4, 20251.97002.01001.90001.97001.970049,800
Feb 3, 20251.87001.98001.83001.95001.950045,400
Jan 31, 20252.00002.00001.83001.94001.9400129,100
Jan 30, 20252.06002.06001.96001.97001.970081,500
Jan 29, 20252.03002.06001.96002.06002.060045,300
Jan 28, 20251.93002.07001.93002.05002.0500157,700
Jan 27, 20252.04002.09001.91001.92301.923073,100
Jan 24, 20252.05002.11502.00002.05002.0500126,800
Jan 23, 20251.95002.10001.92002.05002.0500102,300
Jan 22, 20252.00002.02001.90001.98001.980073,600
Jan 21, 20252.07002.07001.89001.97001.9700104,500
Jan 17, 20252.08002.08001.90002.04002.0400121,500
Jan 16, 20252.05002.10001.96002.06002.060054,200
Jan 15, 20252.00002.11002.00002.02002.020059,500
Jan 14, 20252.13002.15002.00002.00002.000051,700
Jan 13, 20252.13002.19002.05002.12002.120069,700
Jan 10, 20252.18002.26002.10002.10002.100087,400
Jan 8, 20252.26002.30002.17502.25002.250074,200
Jan 7, 20252.31002.38002.24002.28002.280047,200
Jan 6, 20252.40002.49002.25102.30002.300091,500
Jan 3, 20252.20002.35002.15002.35002.350070,900
Jan 2, 20252.21002.28102.16002.20002.200089,300
Dec 31, 20242.28602.46002.17002.20002.2000448,900
Dec 30, 20242.18002.48302.14002.36002.3600191,700
Dec 27, 20242.21002.30002.03002.24002.2400193,900
Dec 26, 20242.19002.19002.05002.10002.100054,500
Dec 24, 20242.18002.28002.08002.18002.180094,600
Dec 23, 20242.16002.28002.04002.18002.1800203,900
Dec 20, 20242.22002.32002.09002.17002.170079,900
Dec 19, 20242.10002.44001.88002.22002.2200452,000
Dec 18, 20242.29002.35002.10002.10002.1000174,000
Dec 17, 20241.88002.33001.88002.29002.2900292,700
Dec 16, 20242.04002.20001.88801.95001.9500193,900
Dec 13, 20242.11002.20002.02002.04002.040051,200
Dec 12, 20242.29002.40002.12002.13002.1300203,900
Dec 11, 20242.29002.38002.15002.32002.3200136,200
Dec 10, 20242.52002.60002.05202.19002.1900269,700
Dec 9, 20242.54002.66002.49002.54002.5400191,000
Dec 6, 20242.53002.71002.13002.54002.5400515,200
Dec 5, 20242.37002.60902.34602.52002.5200276,500
Dec 4, 20242.21002.34002.11002.31002.3100193,000
Dec 3, 20241.99002.24001.99002.24002.2400249,100
Dec 2, 20242.02002.28001.99802.01002.0100264,700
Nov 29, 20242.06002.30002.06002.11002.1100369,000
Nov 27, 20241.65002.20001.60001.97001.9700700,200
Nov 26, 20241.71001.78001.64001.65001.6500257,300
Nov 25, 20241.80001.89001.71001.72001.7200270,800
Nov 22, 20241.69001.79001.60001.79001.7900249,400
Nov 21, 20241.80001.89001.65001.68001.6800372,900
Nov 20, 20241.70001.93001.64501.82001.8200441,900
Nov 19, 20241.67001.77501.65401.70001.700091,700
Nov 18, 20241.58001.80001.58001.69001.6900113,400
Nov 15, 20241.61001.64001.54301.59001.590057,100
Nov 14, 20241.59001.66001.57001.62001.620036,400
Nov 13, 20241.69001.74001.54501.57001.570057,800
Nov 12, 20241.76001.78001.69001.72001.720039,300
Nov 11, 20241.91001.91001.75301.77001.770070,400
Nov 8, 20241.75001.95001.70001.86001.8600167,600
Nov 7, 20241.56001.78001.52501.75001.750090,900
Nov 6, 20241.64001.65001.57201.60001.600091,600
Nov 5, 20241.58001.60001.48001.60001.600065,600
Nov 4, 20241.57001.61701.54001.58001.580028,400
Nov 1, 20241.66001.66001.55001.59001.590029,500
Oct 31, 20241.66001.66001.57001.60001.600049,000
Oct 30, 20241.66001.71001.62001.65001.650051,700
Oct 29, 20241.66001.76001.62901.71001.710078,300
Oct 28, 20241.69001.77001.62001.68001.680052,700
Oct 25, 20241.60001.67001.56001.66001.6600128,800
Oct 24, 20241.64001.65001.58001.59001.590040,600
Oct 23, 20241.66001.66001.57001.63001.630054,300
Oct 22, 20241.58001.67001.53001.65001.650067,300
Oct 21, 20241.72001.75001.58001.60001.600083,400
Oct 18, 20241.75001.79001.70001.72001.7200111,000
Oct 17, 20241.46001.99001.46001.69001.6900383,500
Oct 16, 20241.46001.50601.39001.44001.440099,600
Oct 15, 20241.37001.54001.36001.46001.4600245,900
Oct 14, 20241.46001.51001.38001.38001.380079,400
Oct 11, 20241.36001.49901.36001.45001.450070,400
Oct 10, 20241.53001.55001.36001.38001.380095,900
Oct 9, 20241.53001.59001.44001.54001.540077,700
Oct 8, 20241.51001.67001.49001.53001.5300209,800
Oct 7, 20241.67001.80001.41001.45001.4500364,200
Oct 4, 20241.34001.66001.26001.63001.6300471,700
Oct 3, 20241.48001.49001.32001.34001.3400179,900
Oct 2, 20241.50001.50501.43501.46001.4600329,400
Oct 1, 20241.47001.54001.45001.48001.480064,200
Sep 30, 20241.54001.56001.42901.49001.4900161,600
Sep 27, 20241.59001.59001.54001.56001.560051,900
Sep 26, 20241.62001.65001.52001.59001.5900149,400
Sep 25, 20241.62001.69001.60001.65001.650057,200
Sep 24, 20241.68001.72001.60001.64001.6400139,500
Sep 23, 20241.79001.82401.64001.68001.6800171,700
Sep 20, 20241.78001.84001.74301.80001.800096,600
Sep 19, 20241.83001.86901.75501.77001.770075,100
Sep 18, 20241.82001.88001.78001.78001.780080,100
Sep 17, 20241.81001.95001.81001.81001.810087,500
Sep 16, 20241.90001.95001.81001.85001.850031,500
Sep 13, 20241.87001.88001.84001.86001.860041,400
Sep 12, 20241.86001.93501.81001.81301.813039,600
Sep 11, 20241.91001.91001.80001.86001.860065,700
Sep 10, 20242.01502.02001.84001.90001.9000163,900
Sep 9, 20242.00002.04001.94001.97001.970045,100
Sep 6, 20242.11002.14001.95001.97001.9700147,500
Sep 5, 20242.02502.13802.01002.10002.100050,700
Sep 4, 20242.06002.11002.01002.01302.013050,800
Sep 3, 20242.11002.19002.04002.04002.040049,100
Aug 30, 20242.11002.20002.09002.14002.140071,500
Aug 29, 20242.21002.26202.10002.12002.120039,500
Aug 28, 20242.30002.44002.14002.22002.2200359,400
Aug 27, 20242.20002.24002.13002.18002.180049,700
Aug 26, 20242.14002.20002.11902.16002.160034,500
Aug 23, 20242.12002.24502.12002.15002.150039,000
Aug 22, 20242.30002.32402.11002.21002.210049,600
Aug 21, 20242.18002.32002.12102.28002.2800216,900
Aug 20, 20242.09002.20002.07002.17002.1700199,700
Aug 19, 20241.90002.09001.90002.09002.0900145,400
Aug 16, 20241.89001.91501.80001.90001.900078,200
Aug 15, 20241.95001.95001.86001.89001.890062,800
Aug 14, 20241.85001.91001.85001.91001.910055,400
Aug 13, 20241.85001.96001.83101.86001.860082,400
Aug 12, 20241.95001.98001.83001.85001.8500119,600
Aug 9, 20242.03002.05001.95001.95001.9500186,400
Aug 8, 20242.06002.10001.98002.00002.0000150,100
Aug 7, 20242.16002.23002.00002.04002.0400317,800
Aug 6, 20242.26002.26002.10002.15002.150094,900
Aug 5, 20242.14002.34002.04002.18002.1800334,300
Aug 2, 20242.03002.33002.03002.14002.1400940,400
Aug 1, 20242.11002.17002.00002.08002.0800117,200
Jul 31, 20242.21002.21002.07002.07002.070079,100
Jul 30, 20242.12002.32002.08002.25002.2500178,200
Jul 29, 20242.25002.27002.10002.11002.110052,200
Jul 26, 20242.16002.30002.15102.24002.2400125,500
Jul 25, 20242.06002.18002.05002.15002.150058,800
Jul 24, 20242.10002.17002.06002.06002.060064,900
Jul 23, 20242.17002.20902.10002.10002.100024,000
Jul 22, 20242.09002.24002.05002.19002.190097,700
Jul 19, 20242.04002.26002.04002.08002.0800118,500
Jul 18, 20242.25002.25002.02002.05002.050092,200
Jul 17, 20242.03002.21001.96002.18002.1800224,500
Jul 16, 20242.05002.08001.95002.05002.0500119,200
Jul 15, 20242.08002.13002.02002.04002.040039,600
Jul 12, 20242.05002.12001.95002.11002.1100343,200
Jul 11, 20242.04002.11502.00002.01002.0100181,200
Jul 10, 20242.20002.20001.98002.04002.0400374,000
Jul 9, 20242.23002.33002.16002.20002.2000110,200
Jul 8, 20242.41002.41002.15002.16002.1600110,200
Jul 5, 20242.48002.52002.20102.36002.3600135,200
Jul 3, 20242.03002.48002.02002.45002.4500779,300
Jul 2, 20242.11002.12001.90001.96001.9600129,800
Jul 1, 20241.99002.18001.97002.12002.1200109,700
Jun 28, 20242.13002.13801.96001.98001.9800166,200
Jun 27, 20242.20002.30002.12002.13002.1300162,400
Jun 26, 20242.30002.34002.12002.20002.2000114,800
Jun 25, 20242.30002.46002.11002.32002.3200415,900
Jun 24, 20242.05002.33002.01002.28002.2800168,800
Jun 21, 20241.87002.07001.87002.04002.0400158,900
Jun 20, 20242.00002.04501.89001.92001.920084,900
Jun 18, 20242.04002.17002.00002.01002.0100140,100
Jun 17, 20242.05002.25002.03002.05002.0500130,900
Jun 14, 20242.01002.26002.01002.06002.0600309,000
Jun 13, 20242.12002.17002.01102.08002.080060,200
Jun 12, 20242.10002.30002.01002.14002.1400154,600
Jun 11, 20242.07002.08002.02002.04002.040034,300
Jun 10, 20242.03002.09002.00002.07002.070052,100
Jun 7, 20242.01002.15002.01002.03002.030073,200
Jun 6, 20242.05002.11501.90002.06002.0600138,100
Jun 5, 20241.88002.18001.86002.08002.0800128,900
Jun 4, 20242.00002.00001.75001.81001.8100234,500
Jun 3, 20242.14002.17501.95001.95001.9500112,600
May 31, 20242.09002.15002.05002.11002.110039,300
May 30, 20242.15002.15002.05002.09002.090065,300
May 29, 20242.26002.30002.12002.18002.1800146,000
May 28, 20242.44002.45002.25002.31002.310097,200
May 24, 20242.18002.26002.05002.25002.250047,700
May 23, 20242.12002.22002.06002.12002.1200125,300
May 22, 20242.30002.34002.14002.15002.150087,700
May 21, 20242.52002.68002.22002.30002.3000186,500
May 20, 20242.48002.56002.39702.52002.520070,800
May 17, 20242.35002.47502.25002.47002.470096,700
May 16, 20242.36002.48002.22002.25002.250053,900
May 15, 20242.27002.44002.21002.35002.3500132,200
May 14, 20242.13002.30002.13002.20002.200091,300
May 13, 20242.15002.22002.13002.16002.160079,400
May 10, 20242.06002.30001.95002.18002.1800403,500
May 9, 20242.25002.28002.11002.18002.1800143,700
May 8, 20242.20002.30002.14002.24002.240063,400
May 7, 20242.30002.33002.15002.21002.210072,000
May 6, 20242.35002.50002.26002.33002.3300128,400
May 3, 20242.35002.51002.31002.35002.3500113,300
May 2, 20242.21002.37002.11002.31002.310088,100
May 1, 20242.20002.25002.08002.17002.170055,800
Apr 30, 20242.08002.33002.04002.17002.1700107,300
Apr 29, 20242.12002.40002.03002.12002.1200227,500
Apr 26, 20242.08002.25002.05002.13002.130084,800
Apr 25, 20242.15002.29002.02002.10002.100083,200
Apr 24, 20242.31002.31002.10002.13002.130059,800
Apr 23, 20242.14002.35002.08002.30002.300080,000

Related Tickers

KTTA Pasithea Therapeutics Corp.
1.5400
+7.69%
 
OLMA Olema Pharmaceuticals, Inc.
4.9600
+4.42%
 
ENSC Ensysce Biosciences, Inc.
1.8700
+12.65%
 
A71.F Ascendis Pharma A/S
142.00
+1.43%
 
LTI0.F Aptose Biosciences Inc. R
2.0200
+1.00%
 
IVBXF Innovent Biologics, Inc.
5.98
0.00%
 
APTOF Aptose Biosciences Inc.
2.3100
-6.48%
 
BINV.ST BioInvent International AB (publ)
29.15
+3.37%
 
CLVLY Clinuvel Pharmaceuticals Limited
7.10
0.00%
 
PDSB PDS Biotechnology Corporation
1.1500
+6.48%