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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	1.97	1.97	1.97	2.01	1.9	49,819
February 03, 2025	1.87	1.95	1.95	1.98	1.83	45,356
January 31, 2025	2	1.94	1.94	2	1.83	129,145
January 30, 2025	2.06	1.97	1.97	2.06	1.96	81,509
January 29, 2025	2.03	2.06	2.06	2.06	1.96	45,166
January 28, 2025	1.93	2.05	2.05	2.07	1.93	157,731
January 27, 2025	2.04	1.92	1.92	2.09	1.91	73,100
January 24, 2025	2.05	2.05	2.05	2.12	2	126,320
January 23, 2025	1.95	2.05	2.05	2.1	1.92	102,257
January 22, 2025	2	1.98	1.98	2.02	1.9	73,600
January 21, 2025	2.07	1.97	1.97	2.07	1.89	104,511
January 17, 2025	2.08	2.03	2.03	2.08	1.9	110,907
January 16, 2025	2.05	2.06	2.06	2.1	1.96	54,200
January 15, 2025	2	2.02	2.02	2.11	2	59,524
January 14, 2025	2.13	2	2	2.15	2	51,700
January 13, 2025	2.13	2.12	2.12	2.19	2.05	69,725
January 10, 2025	2.18	2.1	2.1	2.26	2.1	84,497
January 08, 2025	2.26	2.25	2.25	2.3	2.17	74,228
January 07, 2025	2.31	2.28	2.28	2.38	2.24	47,245
January 06, 2025	2.4	2.3	2.3	2.49	2.25	91,517
January 03, 2025	2.2	2.35	2.35	2.35	2.15	70,942
January 02, 2025	2.21	2.2	2.2	2.28	2.16	89,300
December 31, 2024	2.29	2.2	2.2	2.46	2.17	448,900
December 30, 2024	2.18	2.36	2.36	2.48	2.14	191,688
December 27, 2024	2.21	2.24	2.24	2.3	2.03	193,908
December 26, 2024	2.19	2.1	2.1	2.19	2.05	51,885
December 24, 2024	2.18	2.18	2.18	2.28	2.08	94,600
December 23, 2024	2.16	2.18	2.18	2.28	2.04	203,900
December 20, 2024	2.22	2.17	2.17	2.32	2.09	79,900
December 19, 2024	2.1	2.22	2.22	2.44	1.88	451,826
December 18, 2024	2.29	2.1	2.1	2.35	2.1	173,951
December 17, 2024	1.88	2.29	2.29	2.33	1.88	293,083
December 16, 2024	2.04	2.11	2.11	2.2	2.04	80,958
December 13, 2024	2.11	2.04	2.04	2.2	2.02	50,388
December 12, 2024	2.29	2.13	2.13	2.4	2.12	203,913
December 11, 2024	2.29	2.32	2.32	2.38	2.15	136,256
December 10, 2024	2.52	2.19	2.19	2.6	2.05	269,700
December 09, 2024	2.54	2.54	2.54	2.66	2.49	190,331
December 06, 2024	2.53	2.54	2.54	2.71	2.13	515,108
December 05, 2024	2.37	2.52	2.52	2.61	2.35	276,500
December 04, 2024	2.21	2.31	2.31	2.34	2.11	193,002
December 03, 2024	1.99	2.24	2.24	2.24	1.99	249,401
December 02, 2024	2.02	2.01	2.01	2.28	2	264,733
November 29, 2024	2.06	2.11	2.11	2.3	2.06	369,000
November 27, 2024	1.65	1.97	1.97	2.2	1.6	700,200
November 26, 2024	1.71	1.65	1.65	1.78	1.64	257,326
November 25, 2024	1.8	1.72	1.72	1.89	1.71	270,844
November 22, 2024	1.69	1.79	1.79	1.79	1.6	249,400
November 21, 2024	1.8	1.68	1.68	1.89	1.65	373,273
November 20, 2024	1.7	1.82	1.82	1.93	1.65	441,916
November 19, 2024	1.67	1.7	1.7	1.78	1.65	91,700
November 18, 2024	1.58	1.69	1.69	1.8	1.58	113,400
November 15, 2024	1.61	1.59	1.59	1.64	1.54	57,116
November 14, 2024	1.59	1.62	1.62	1.66	1.57	36,400
November 13, 2024	1.69	1.57	1.57	1.74	1.55	57,800
November 12, 2024	1.76	1.72	1.72	1.78	1.69	39,300
November 11, 2024	1.91	1.77	1.77	1.91	1.75	70,400
November 08, 2024	1.75	1.86	1.86	1.95	1.7	167,625
November 07, 2024	1.56	1.75	1.75	1.78	1.53	90,916
November 06, 2024	1.64	1.6	1.6	1.65	1.57	91,600

Immix Biopharma, Inc. (IMMX) NASDAQ