Immix Biopharma Inc. (IMMX)
1.75
0.17 (10.76%)
At close: Feb 28, 2025, 3:59 PM
1.78
1.88%
After-hours: Feb 28, 2025, 04:00 PM EST
IMMX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2025 | 2.07 | 2.07 | 1.89 | 1.97 | -0.07 | -3.43% | 104,511 |
| Jan 17, 2025 | 2.08 | 2.08 | 1.90 | 2.04 | -0.02 | -0.97% | 121,512 |
| Jan 16, 2025 | 2.05 | 2.10 | 1.96 | 2.06 | 0.04 | 1.98% | 54,200 |
| Jan 15, 2025 | 2.00 | 2.11 | 2.00 | 2.02 | 0.02 | 1.00% | 59,524 |
| Jan 14, 2025 | 2.13 | 2.15 | 2.00 | 2.00 | -0.12 | -5.66% | 51,700 |
| Jan 13, 2025 | 2.13 | 2.19 | 2.05 | 2.12 | 0.02 | 0.95% | 69,725 |
| Jan 10, 2025 | 2.18 | 2.26 | 2.10 | 2.10 | -0.15 | -6.67% | 87,400 |
| Jan 8, 2025 | 2.26 | 2.30 | 2.17 | 2.25 | -0.03 | -1.32% | 74,229 |
| Jan 7, 2025 | 2.31 | 2.38 | 2.24 | 2.28 | -0.02 | -0.87% | 47,252 |
| Jan 6, 2025 | 2.40 | 2.49 | 2.25 | 2.30 | -0.05 | -2.13% | 91,517 |
| Jan 3, 2025 | 2.20 | 2.35 | 2.15 | 2.35 | 0.15 | 6.82% | 70,947 |
| Jan 2, 2025 | 2.21 | 2.28 | 2.16 | 2.20 | 0.00 | 0.00% | 89,300 |
| Dec 31, 2024 | 2.29 | 2.46 | 2.17 | 2.20 | -0.16 | -6.78% | 448,900 |
| Dec 30, 2024 | 2.18 | 2.48 | 2.14 | 2.36 | 0.12 | 5.36% | 191,701 |
| Dec 27, 2024 | 2.21 | 2.30 | 2.03 | 2.24 | 0.14 | 6.67% | 193,908 |
| Dec 26, 2024 | 2.19 | 2.19 | 2.05 | 2.10 | -0.08 | -3.67% | 55,700 |
| Dec 24, 2024 | 2.18 | 2.28 | 2.08 | 2.18 | 0.00 | 0.00% | 94,600 |
| Dec 23, 2024 | 2.16 | 2.28 | 2.04 | 2.18 | 0.01 | 0.46% | 203,900 |
| Dec 20, 2024 | 2.22 | 2.32 | 2.09 | 2.17 | -0.05 | -2.25% | 79,910 |
| Dec 19, 2024 | 2.10 | 2.44 | 1.88 | 2.22 | 0.12 | 5.71% | 452,000 |
| Dec 18, 2024 | 2.29 | 2.35 | 2.10 | 2.10 | -0.19 | -8.30% | 174,002 |
| Dec 17, 2024 | 1.88 | 2.33 | 1.88 | 2.29 | 0.34 | 17.44% | 293,083 |
| Dec 16, 2024 | 2.04 | 2.20 | 1.89 | 1.95 | -0.09 | -4.41% | 193,933 |