Immix Biopharma Inc. (IMMX)
NASDAQ: IMMX
· Real-Time Price · USD
2.25
0.06 (2.74%)
At close: Aug 15, 2025, 3:00 PM
IMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.30 | 2.37 | 2.15 | 2.19 | 2.19 | -6.01% | 135,432 |
| Aug 13, 2025 | 2.30 | 2.50 | 2.29 | 2.33 | 2.33 | 1.30% | 463,200 |
| Aug 12, 2025 | 2.32 | 2.33 | 2.24 | 2.30 | 2.30 | -0.86% | 95,100 |
| Aug 11, 2025 | 2.39 | 2.49 | 2.25 | 2.32 | 2.32 | -2.93% | 193,220 |
| Aug 8, 2025 | 2.40 | 2.47 | 2.35 | 2.39 | 2.39 | 0.00% | 118,010 |
| Aug 7, 2025 | 2.62 | 2.67 | 2.35 | 2.39 | 2.39 | -8.08% | 366,895 |
| Aug 6, 2025 | 2.95 | 2.95 | 2.53 | 2.60 | 2.60 | -8.77% | 519,100 |
| Aug 5, 2025 | 2.58 | 2.92 | 2.57 | 2.85 | 2.85 | 12.20% | 723,314 |
| Aug 4, 2025 | 2.71 | 2.78 | 2.50 | 2.54 | 2.54 | -4.15% | 252,685 |
| Aug 1, 2025 | 2.72 | 2.79 | 2.63 | 2.65 | 2.65 | -2.57% | 181,100 |
| Jul 31, 2025 | 2.74 | 2.81 | 2.71 | 2.72 | 2.72 | -1.09% | 120,200 |
| Jul 30, 2025 | 2.70 | 2.83 | 2.66 | 2.75 | 2.75 | 1.85% | 287,213 |
| Jul 29, 2025 | 2.75 | 2.89 | 2.63 | 2.70 | 2.70 | -0.74% | 253,700 |
| Jul 28, 2025 | 2.76 | 2.89 | 2.68 | 2.72 | 2.72 | 0.37% | 245,900 |
| Jul 25, 2025 | 2.78 | 2.90 | 2.68 | 2.71 | 2.71 | -2.87% | 155,138 |
| Jul 24, 2025 | 2.90 | 2.90 | 2.74 | 2.79 | 2.79 | -3.79% | 111,575 |
| Jul 23, 2025 | 2.91 | 3.20 | 2.74 | 2.90 | 2.90 | 1.75% | 371,008 |
| Jul 22, 2025 | 3.00 | 3.04 | 2.80 | 2.85 | 2.85 | -4.68% | 156,700 |
| Jul 21, 2025 | 3.01 | 3.10 | 2.95 | 2.99 | 2.99 | 0.67% | 306,450 |
| Jul 18, 2025 | 2.91 | 3.04 | 2.91 | 2.97 | 2.97 | 1.71% | 278,841 |