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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	2.29	2.19	2.19	2.37	2.18	182,939
August 18, 2025	2.27	2.3	2.3	2.36	2.22	83,400
August 15, 2025	2.2	2.27	2.27	2.31	2.19	119,548
August 14, 2025	2.3	2.19	2.19	2.37	2.15	135,440
August 13, 2025	2.3	2.33	2.33	2.5	2.29	463,150
August 12, 2025	2.32	2.3	2.3	2.33	2.24	95,100
August 11, 2025	2.39	2.32	2.32	2.49	2.25	193,220
August 08, 2025	2.4	2.39	2.39	2.47	2.35	118,010
August 07, 2025	2.62	2.39	2.39	2.67	2.35	366,895
August 06, 2025	2.95	2.6	2.6	2.95	2.53	519,055
August 05, 2025	2.58	2.85	2.85	2.92	2.57	723,314
August 04, 2025	2.71	2.54	2.54	2.78	2.5	252,685
August 01, 2025	2.72	2.65	2.65	2.79	2.63	181,100
July 31, 2025	2.71	2.72	2.72	2.81	2.71	120,095
July 30, 2025	2.7	2.75	2.75	2.83	2.66	287,213
July 29, 2025	2.75	2.7	2.7	2.89	2.63	253,700
July 28, 2025	2.76	2.72	2.72	2.89	2.68	245,900
July 25, 2025	2.78	2.71	2.71	2.9	2.68	155,138
July 24, 2025	2.9	2.79	2.79	2.9	2.74	111,575
July 23, 2025	2.91	2.9	2.89	3.2	2.73	370,926
July 22, 2025	3	2.85	2.85	3.04	2.8	156,700
July 21, 2025	3.01	2.99	2.99	3.1	2.95	306,450
July 18, 2025	2.91	2.97	2.97	3.04	2.91	278,841
July 17, 2025	2.95	2.92	2.94	3.12	2.91	347,428
July 16, 2025	2.82	2.95	2.95	3	2.76	213,918
July 15, 2025	2.9	2.76	2.76	3.09	2.73	217,771
July 14, 2025	2.65	2.89	2.89	2.9	2.65	168,336
July 11, 2025	2.7	2.65	2.65	2.74	2.61	286,885
July 10, 2025	2.73	2.71	2.71	2.8	2.67	235,755
July 09, 2025	2.68	2.75	2.75	2.76	2.61	172,065
July 08, 2025	2.62	2.66	2.66	2.71	2.56	144,464
July 07, 2025	2.6	2.62	2.62	2.65	2.45	157,704
July 03, 2025	2.43	2.55	2.55	2.59	2.42	101,822
July 02, 2025	2.19	2.41	2.41	2.45	2.15	218,586
July 01, 2025	2.1	2.19	2.19	2.22	2.1	141,600
June 30, 2025	2.19	2.07	2.07	2.2	2.05	121,500
June 27, 2025	2.3	2.17	2.17	2.31	2.05	171,353
June 26, 2025	2.2	2.24	2.24	2.29	2.2	166,300
June 25, 2025	2.24	2.22	2.22	2.28	2.18	89,100
June 24, 2025	2.16	2.24	2.24	2.3	2.16	58,200
June 23, 2025	2.29	2.23	2.23	2.43	2.17	125,538
June 20, 2025	2.4	2.24	2.24	2.45	2.24	139,400
June 18, 2025	2.29	2.39	2.39	2.45	2.2	194,000
June 17, 2025	2.41	2.28	2.28	2.46	2.26	55,703
June 16, 2025	2.36	2.4	2.4	2.4	2.31	41,977
June 13, 2025	2.45	2.35	2.35	2.5	2.33	47,547
June 12, 2025	2.42	2.49	2.49	2.53	2.36	67,670
June 11, 2025	2.42	2.43	2.43	2.65	2.34	249,005
June 10, 2025	2.32	2.41	2.41	2.43	2.31	113,231
June 09, 2025	2.4	2.34	2.34	2.55	2.29	329,500
June 06, 2025	2.2	2.37	2.37	2.4	2.11	186,024
June 05, 2025	2.08	2.19	2.19	2.22	2.07	294,928
June 04, 2025	2.07	2.06	2.06	2.13	1.93	576,500
June 03, 2025	2.62	2.11	2.11	3	1.87	1.7M
June 02, 2025	2.39	2.6	2.6	2.62	2.35	312,428
May 30, 2025	2.27	2.34	2.34	2.47	2.27	302,219
May 29, 2025	1.96	2.25	2.25	2.26	1.89	428,351
May 28, 2025	2	1.95	1.95	2.01	1.94	201,400

Immix Biopharma, Inc. (IMMX) NASDAQ