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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2025	2.04	1.97	1.99	2.04	1.96	374,683
May 23, 2025	2.1	1.98	1.98	2.14	1.9	1.09M
May 22, 2025	2.06	2.41	2.41	2.5	2.06	3.54M
May 21, 2025	2.08	2.09	2.09	2.15	2.07	67,900
May 20, 2025	2.01	2.11	2.11	2.15	2.01	35,148
May 19, 2025	2.06	2.11	2.11	2.15	2.02	100,732
May 16, 2025	2.1	2.06	2.06	2.13	2.06	25,359
May 15, 2025	1.99	2.09	2.09	2.1	1.99	56,832
May 14, 2025	1.94	1.98	1.98	2.08	1.94	44,014
May 13, 2025	2.15	1.98	1.98	2.15	1.95	48,888
May 12, 2025	2.1	2.09	2.09	2.11	2.06	53,100
May 09, 2025	2.1	2.09	2.1	2.22	2.04	47,439
May 08, 2025	2.05	2.15	2.15	2.25	2.05	56,230
May 07, 2025	2	2.12	2.12	2.15	1.96	25,190
May 06, 2025	1.99	1.95	1.95	2.1	1.92	41,722
May 05, 2025	2.12	2.03	2.03	2.14	1.98	43,007
May 02, 2025	2.15	2.1	2.1	2.27	2.06	59,636
May 01, 2025	2.11	2.04	2.04	2.32	2.04	278,100
April 30, 2025	2	2.11	2.11	2.12	1.99	115,600
April 29, 2025	1.95	2.02	2.02	2.04	1.9	73,999
April 28, 2025	1.84	1.94	1.94	1.94	1.78	108,639
April 25, 2025	1.7	1.87	1.87	1.88	1.7	68,224
April 24, 2025	1.73	1.75	1.75	1.75	1.66	23,254
April 23, 2025	1.74	1.71	1.71	1.79	1.64	42,505
April 22, 2025	1.64	1.71	1.71	1.72	1.61	22,200
April 21, 2025	1.65	1.66	1.66	1.7	1.62	14,112
April 17, 2025	1.6	1.64	1.64	1.69	1.6	16,600
April 16, 2025	1.65	1.57	1.57	1.74	1.57	29,933
April 15, 2025	1.66	1.68	1.68	1.75	1.64	19,393
April 14, 2025	1.61	1.63	1.63	1.75	1.56	57,300
April 11, 2025	1.46	1.57	1.57	1.64	1.36	48,976
April 10, 2025	1.49	1.47	1.47	1.49	1.4	29,079
April 09, 2025	1.4	1.56	1.56	1.57	1.4	58,630
April 08, 2025	1.56	1.36	1.36	1.56	1.34	109,944

Immix Biopharma, Inc. (IMMX) NASDAQ