New Zealand markets open in 6 hours 25 minutes

Immix Biopharma, Inc. (IMMX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.9800-0.1500 (-7.04%)
At close: 04:00PM EDT
1.8500 -0.13 (-6.57%)
After hours: 07:59PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242.13002.13801.96001.98001.9800159,600
27 Jun 20242.20002.30002.12002.13002.1300162,400
26 Jun 20242.30002.34002.12002.20002.2000114,800
25 Jun 20242.30002.46002.11002.32002.3200415,900
24 Jun 20242.05002.33002.01002.28002.2800168,800
21 Jun 20241.87002.07001.87002.04002.0400158,900
20 Jun 20242.00002.04501.89001.92001.920084,900
18 Jun 20242.04002.17002.00002.01002.0100140,100
17 Jun 20242.05002.25002.03002.05002.0500130,900
14 Jun 20242.01002.26002.01002.06002.0600309,000
13 Jun 20242.12002.17002.01102.08002.080060,200
12 Jun 20242.10002.30002.01002.14002.1400154,600
11 Jun 20242.07002.08002.02002.04002.040034,300
10 Jun 20242.03002.09002.00002.07002.070052,100
07 Jun 20242.01002.15002.01002.03002.030073,200
06 Jun 20242.05002.11501.90002.06002.0600138,100
05 Jun 20241.88002.18001.86002.08002.0800128,900
04 Jun 20242.00002.00001.75001.81001.8100234,500
03 Jun 20242.14002.17501.95001.95001.9500112,600
31 May 20242.09002.15002.05002.11002.110039,300
30 May 20242.15002.15002.05002.09002.090065,300
29 May 20242.26002.30002.12002.18002.1800146,000
28 May 20242.44002.45002.25002.31002.310097,200
24 May 20242.18002.26002.05002.25002.250047,700
23 May 20242.12002.22002.06002.12002.1200125,300
22 May 20242.30002.34002.14002.15002.150087,700
21 May 20242.52002.68002.22002.30002.3000186,500
20 May 20242.48002.56002.39702.52002.520070,800
17 May 20242.35002.47502.25002.47002.470096,700
16 May 20242.36002.48002.22002.25002.250053,900
15 May 20242.27002.44002.21002.35002.3500132,200
14 May 20242.13002.30002.13002.20002.200091,300
13 May 20242.15002.22002.13002.16002.160079,400
10 May 20242.06002.30001.95002.18002.1800403,500
09 May 20242.25002.28002.11002.18002.1800143,700
08 May 20242.20002.30002.14002.24002.240063,400
07 May 20242.30002.33002.15002.21002.210072,000
06 May 20242.35002.50002.26002.33002.3300128,400
03 May 20242.35002.51002.31002.35002.3500113,300
02 May 20242.21002.37002.11002.31002.310088,100
01 May 20242.20002.25002.08002.17002.170055,800
30 Apr 20242.08002.33002.04002.17002.1700107,300
29 Apr 20242.12002.40002.03002.12002.1200227,500
26 Apr 20242.08002.25002.05002.13002.130084,800
25 Apr 20242.15002.29002.02002.10002.100083,200
24 Apr 20242.31002.31002.10002.13002.130059,800
23 Apr 20242.14002.35002.08002.30002.300080,000
22 Apr 20242.20002.21001.94002.13002.1300191,800
19 Apr 20242.25002.33002.18002.19002.190063,900
18 Apr 20242.51002.55002.20002.21002.2100189,400
17 Apr 20242.66002.73002.04002.50002.5000516,400
16 Apr 20242.61002.68002.52502.57002.5700238,800
15 Apr 20242.79002.84002.65002.66002.660095,400
12 Apr 20242.83002.88002.62502.76002.7600134,000
11 Apr 20242.86002.93002.73002.89002.8900119,300
10 Apr 20242.81002.90002.72702.88002.8800113,000
09 Apr 20242.85002.95002.79002.84002.8400213,200
08 Apr 20242.99002.99002.61002.86002.8600102,200
05 Apr 20242.78002.94002.70002.87002.870072,300
04 Apr 20243.06003.06002.74002.81002.8100161,400
03 Apr 20242.88003.13002.87003.06003.060088,600
02 Apr 20242.86003.02002.78002.94002.940048,400
01 Apr 20243.06003.10202.73002.92002.9200281,300
28 Mar 20243.04003.23003.00003.07003.070094,600
27 Mar 20243.00003.15502.99703.07003.070048,900
26 Mar 20243.11003.19002.87002.94002.9400104,000
25 Mar 20243.28003.35303.06003.19003.1900118,400
22 Mar 20243.10503.30003.01003.29003.2900199,600
21 Mar 20242.74003.21002.71003.04003.0400207,700
20 Mar 20242.68002.95002.65002.74002.7400130,900
19 Mar 20242.68002.81002.58002.76002.7600105,500
18 Mar 20242.64002.74002.53002.70002.7000195,200
15 Mar 20242.81002.90002.57002.64002.6400458,600
14 Mar 20243.04003.10502.79002.84002.8400282,400
13 Mar 20243.12003.19003.03003.08003.080080,000
12 Mar 20243.15003.24003.02003.10003.1000131,600
11 Mar 20243.21003.21002.92003.08003.0800175,900
08 Mar 20243.39003.48003.17003.23003.2300199,400
07 Mar 20243.38003.48003.35003.38003.3800152,100
06 Mar 20243.30003.42003.24003.38003.3800284,400
05 Mar 20243.59003.64003.27003.31003.3100163,400
04 Mar 20243.54003.74003.46003.60003.6000158,200
01 Mar 20243.36003.71003.36003.50003.5000247,300
29 Feb 20243.75003.79903.32003.35003.3500352,700
28 Feb 20243.27003.77003.23003.70003.7000717,600
27 Feb 20243.07003.26502.99003.26003.2600396,600
26 Feb 20243.05003.06002.94003.02003.0200144,300
23 Feb 20243.04003.24003.02003.04003.040088,400
22 Feb 20242.98003.25002.92003.06003.0600208,300
21 Feb 20242.95003.05002.86002.99002.9900310,400
20 Feb 20243.19003.29002.96002.99002.9900340,700
16 Feb 20242.97003.28002.90003.19003.1900343,200
15 Feb 20242.78002.95002.71002.91002.9100265,800
14 Feb 20242.87002.93002.76002.77002.7700243,800
13 Feb 20243.03003.05002.77002.81002.8100324,400
12 Feb 20243.22003.30002.98003.06003.0600354,900
09 Feb 20243.29003.48003.13003.24003.2400497,400
08 Feb 20242.94003.33002.94003.23003.2300504,000
07 Feb 20242.75003.07002.73003.03003.0300729,400
06 Feb 20242.86002.88002.40002.83002.83002,211,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...