Immix Biopharma Inc.

1.67
0.06 (3.73%)
At close: Apr 02, 2025, 3:59 PM
1.65
-0.90%
After-hours: Apr 02, 2025, 07:28 PM EDT

Immix Biopharma Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 1.57 1.72 1.57 1.65 0.04 2.48% 33,057
Apr 1, 2025 1.69 1.74 1.55 1.61 -0.07 -4.17% 49,510
Mar 31, 2025 1.68 1.75 1.36 1.68 -0.02 -1.18% 112,311
Mar 28, 2025 1.75 1.80 1.66 1.70 -0.01 -0.58% 24,200
Mar 27, 2025 1.82 1.82 1.64 1.71 -0.12 -6.56% 57,905
Mar 26, 2025 1.88 1.88 1.75 1.83 -0.02 -1.08% 12,323
Mar 25, 2025 1.82 1.90 1.75 1.85 0.03 1.65% 23,700
Mar 24, 2025 1.79 1.82 1.77 1.82 0.02 1.11% 14,901
Mar 21, 2025 1.79 1.87 1.71 1.80 -0.02 -1.10% 34,323
Mar 20, 2025 1.95 2.05 1.75 1.82 -0.13 -6.67% 69,224
Mar 19, 2025 1.99 2.06 1.90 1.95 0.02 1.04% 101,300
Mar 18, 2025 1.76 1.97 1.73 1.93 0.20 11.56% 83,800
Mar 17, 2025 1.66 1.75 1.66 1.73 0.08 4.85% 38,504
Mar 14, 2025 1.66 1.68 1.61 1.65 0.07 4.43% 51,509
Mar 13, 2025 1.62 1.62 1.58 1.58 -0.05 -3.07% 12,000
Mar 12, 2025 1.66 1.68 1.58 1.63 -0.01 -0.61% 38,600
Mar 11, 2025 1.55 1.68 1.55 1.64 0.08 5.13% 28,500
Mar 10, 2025 1.60 1.65 1.54 1.56 0.04 2.63% 48,113
Mar 7, 2025 1.63 1.64 1.51 1.52 -0.13 -7.88% 58,297
Mar 6, 2025 1.63 1.68 1.60 1.65 -0.02 -1.20% 29,612
Mar 5, 2025 1.63 1.69 1.63 1.67 0.04 2.45% 50,200
Mar 4, 2025 1.60 1.69 1.55 1.63 0.01 0.62% 72,386
Mar 3, 2025 1.80 1.84 1.61 1.62 -0.16 -8.99% 85,200
Feb 28, 2025 1.59 1.80 1.56 1.78 0.20 12.66% 113,106
Feb 27, 2025 1.64 1.70 1.57 1.58 -0.06 -3.66% 19,308
Feb 26, 2025 1.65 1.70 1.63 1.64 0.01 0.61% 35,900
Feb 25, 2025 1.75 1.84 1.61 1.63 -0.09 -5.23% 102,205
Feb 24, 2025 1.77 1.79 1.66 1.72 -0.04 -2.27% 55,643
Feb 21, 2025 1.80 1.82 1.70 1.76 -0.02 -1.12% 80,318
Feb 20, 2025 1.90 1.90 1.76 1.78 -0.10 -5.32% 57,114
Feb 19, 2025 1.90 1.96 1.83 1.88 -0.05 -2.59% 65,474
Feb 18, 2025 1.99 2.00 1.87 1.93 -0.05 -2.53% 59,000
Feb 14, 2025 2.00 2.00 1.85 1.98 -0.01 -0.50% 64,900
Feb 13, 2025 2.01 2.01 1.95 1.99 0.00 0.00% 54,340
Feb 12, 2025 1.96 2.01 1.94 1.99 0.02 1.02% 63,608
Feb 11, 2025 1.98 2.00 1.87 1.97 0.00 0.00% 72,034
Feb 10, 2025 1.96 2.14 1.92 1.97 -0.04 -1.99% 285,444
Feb 7, 2025 2.03 2.07 1.97 2.01 -0.01 -0.50% 85,700
Feb 6, 2025 2.02 2.05 1.98 2.02 0.00 0.00% 32,219
Feb 5, 2025 2.00 2.03 1.95 2.02 0.05 2.54% 41,000
Feb 4, 2025 1.97 2.01 1.90 1.97 0.02 1.03% 49,820
Feb 3, 2025 1.87 1.98 1.83 1.95 0.01 0.52% 45,400
Jan 31, 2025 2.00 2.00 1.83 1.94 -0.03 -1.52% 129,145
Jan 30, 2025 2.06 2.06 1.96 1.97 -0.09 -4.37% 81,509
Jan 29, 2025 2.03 2.06 1.96 2.06 0.01 0.49% 45,311
Jan 28, 2025 1.93 2.07 1.93 2.05 0.13 6.77% 157,731
Jan 27, 2025 2.04 2.09 1.91 1.92 -0.13 -6.34% 73,100
Jan 24, 2025 2.05 2.12 2.00 2.05 0.00 0.00% 126,821
Jan 23, 2025 1.95 2.10 1.92 2.05 0.07 3.54% 102,300
Jan 22, 2025 2.00 2.02 1.90 1.98 0.01 0.51% 73,600