Immix Biopharma, Inc. - IMMX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	3.26	3.72	3.72	3.85	3.26	1.29M
November 11, 2025	3.22	3.23	3.23	3.45	3.16	311,400
November 10, 2025	3.26	3.24	3.24	3.53	3.18	375,600
November 07, 2025	3.01	3.15	3.15	3.22	2.89	457,450
November 06, 2025	3.06	3.03	3.03	3.12	2.85	601,020
November 05, 2025	3.31	3.05	3.05	3.46	3	627,800
November 04, 2025	3.58	3.33	3.33	3.58	3.24	684,264
November 03, 2025	3.79	3.64	3.64	3.9	3.41	900,738
October 31, 2025	3.76	3.8	3.8	4.05	3.7	1.62M
October 30, 2025	3.74	3.67	3.67	3.85	3.6	288,635
October 29, 2025	3.9	3.72	3.72	3.92	3.6	883,203
October 28, 2025	3.42	3.9	3.9	4	3.4	1.24M
October 27, 2025	3.67	3.39	3.39	3.71	3.26	822,916
October 24, 2025	3.48	3.61	3.61	3.66	3.25	1.17M
October 23, 2025	3.1	3.43	3.44	3.46	3.08	929,572
October 22, 2025	3.2	3.09	3.09	3.34	2.9	954,042
October 21, 2025	3.06	3.18	3.18	3.24	2.86	772,701
October 20, 2025	2.87	3.07	3.07	3.09	2.71	1.09M
October 17, 2025	2.74	2.87	2.87	2.9	2.67	534,132
October 16, 2025	2.64	2.7	2.7	2.83	2.61	687,747
October 15, 2025	2.48	2.62	2.62	2.65	2.48	492,900
October 14, 2025	2.47	2.48	2.48	2.49	2.31	288,439
October 13, 2025	2.58	2.5	2.5	2.6	2.38	607,089
October 10, 2025	2.7	2.5	2.5	2.7	2.4	402,873
October 09, 2025	2.54	2.58	2.58	2.82	2.5	546,632
October 08, 2025	2.52	2.54	2.54	2.69	2.37	1.53M
October 07, 2025	2.26	2.51	2.51	2.62	2.26	1.8M
October 06, 2025	2	2.25	2.25	2.38	1.99	684,357
October 03, 2025	2.11	2.06	2.06	2.22	2	211,400
October 02, 2025	2.12	2.1	2.1	2.13	2.05	254,831
October 01, 2025	2.07	2.08	2.08	2.15	2.06	106,647
September 30, 2025	2.06	2.09	2.09	2.1	2.01	130,928
September 29, 2025	2.08	2.08	2.08	2.12	2.01	109,132
September 26, 2025	2.05	2.08	2.08	2.09	1.99	183,344
September 25, 2025	2.07	2.04	2.04	2.1	1.98	134,704
September 24, 2025	2.08	2.05	2.05	2.17	2.01	90,000
September 23, 2025	2.25	2.05	2.05	2.29	2.03	156,910
September 22, 2025	2.15	2.24	2.24	2.25	2.12	91,800
September 19, 2025	2.22	2.19	2.19	2.25	2.09	575,300
September 18, 2025	2.09	2.09	2.09	2.19	2.07	205,600
September 17, 2025	2.01	1.96	1.96	2.04	1.94	130,800
September 16, 2025	2.1	2	2	2.1	1.96	173,104
September 15, 2025	2.1	2.09	2.09	2.1	2.02	201,543
September 12, 2025	2.22	2.1	2.1	2.22	2.1	184,900
September 11, 2025	2.19	2.22	2.22	2.29	2.19	123,060
September 10, 2025	2.26	2.19	2.19	2.33	2.17	63,600
September 09, 2025	2.22	2.28	2.28	2.34	2.19	182,518
September 08, 2025	2.19	2.17	2.17	2.21	2.09	140,700
September 05, 2025	2.2	2.15	2.15	2.29	2.11	199,247
September 04, 2025	2.21	2.19	2.19	2.24	2.16	79,900
September 03, 2025	2.28	2.22	2.22	2.34	2.18	59,917
September 02, 2025	2.21	2.28	2.28	2.31	2.16	76,100
August 29, 2025	2.3	2.22	2.22	2.34	2.19	148,428
August 28, 2025	1.99	2.29	2.29	2.35	1.98	438,407
August 27, 2025	2.12	1.96	1.96	2.16	1.96	451,800
August 26, 2025	2.13	2.12	2.12	2.16	2.07	152,200
August 25, 2025	2.15	2.1	2.1	2.19	2.08	189,600
August 22, 2025	2.28	2.19	2.19	2.32	2.17	175,300
August 21, 2025	2.18	2.28	2.28	2.39	2.16	496,700
August 20, 2025	2.19	2.19	2.19	2.21	2.11	102,800

Immix Biopharma, Inc. (IMMX) NASDAQ