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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Immix Biopharma, Inc. (IMMX) NASDAQ