Dark

IMMX
Immix Biopharma, Inc. Common Stock
stock NASDAQ

Market Open

Jul 27, 2026 3:11:32 PM EDT

8.89USD+4.343%(+0.37)1,416,109

8.88Bid 10.15Ask 1.27Spread

Pre-market

Jul 27, 2026 9:27:30 AM EDT

8.62USD+1.174%(+0.10)446

After-hours

Jul 24, 2026 4:50:30 PM EDT

8.52USD+0.059%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	8.6300	9.3600	8.5800	8.8900	+4.343%	1,416,109	0.000%
2026-07-24	8.8800	8.9900	8.4800	8.5200	-3.182%	2,318,766	+4.343%
2026-07-23	9.2300	9.4550	8.7750	8.8000	-6.482%	995,837	+1.023%
2026-07-22	9.7800	9.7850	9.2650	9.4100	-1.672%	1,806,628	-5.526%
2026-07-21	8.9150	9.6850	8.8300	9.5700	+8.750%	2,481,351	-7.106%
2026-07-20	10.0000	10.0538	8.6700	8.8000	-14.146%	3,919,461	+1.023%
2026-07-17	9.8000	10.5800	9.6867	10.2500	+1.889%	1,058,309	-13.268%
2026-07-16	10.4600	10.4700	9.8100	10.0600	-4.463%	1,502,166	-11.630%
2026-07-15	10.6600	10.8800	10.1100	10.5300	-1.404%	980,800	-15.575%
2026-07-14	10.5800	11.0755	10.4850	10.6800	+1.521%	1,176,431	-16.760%
2026-07-13	11.1900	11.1900	10.3600	10.5200	-5.311%	1,250,317	-15.494%
2026-07-10	11.0900	11.2350	10.4400	11.1100	+0.180%	1,624,154	-19.982%
2026-07-09	10.9900	11.4871	10.7300	11.0900	+0.818%	1,447,068	-19.838%
2026-07-08	11.6500	12.0000	10.7100	11.0000	-8.486%	2,430,411	-19.182%
2026-07-07	10.5900	12.1400	10.0450	12.0200	+15.024%	4,242,866	-26.040%
2026-07-06	10.2900	11.1150	10.2900	10.4500	+1.064%	1,322,641	-14.928%
2026-07-02	9.8700	10.4600	9.7400	10.3400	+5.188%	2,074,501	-14.023%
2026-07-01	10.1500	10.2850	9.6000	9.8300	-4.656%	2,033,096	-9.563%
2026-06-30	10.4800	10.7900	10.2700	10.3100	-1.716%	2,392,964	-13.773%
2026-06-29	10.0000	10.5400	9.7400	10.4900	+5.110%	1,855,849	-15.253%
2026-06-26	9.6600	10.3000	9.6000	9.9800	+2.675%	7,137,070	-10.922%
2026-06-25	9.9600	10.2500	9.6400	9.7200	-3.187%	1,350,647	-8.539%
2026-06-24	9.9900	10.5000	9.6400	10.0400	+1.312%	1,903,468	-11.454%
2026-06-23	9.2300	10.2100	9.1800	9.9100	+5.426%	1,631,654	-10.293%
2026-06-22	8.8300	9.6600	8.8300	9.4000	+7.798%	1,393,720	-5.426%
2026-06-18	9.9200	10.1900	8.6300	8.7200	-4.491%	7,434,821	+1.950%
2026-06-17	8.9000	9.4650	8.7600	9.1300	+4.462%	1,963,449	-2.629%
2026-06-16	8.5000	8.8900	8.1900	8.7400	+3.188%	2,618,801	+1.716%
2026-06-15	8.5800	8.7900	8.2500	8.4700	+0.237%	970,602	+4.959%
2026-06-12	8.1850	8.6400	8.0400	8.4500	+4.321%	1,106,336	+5.207%
2026-06-11	8.2700	8.4050	8.0400	8.1000	-0.978%	1,074,274	+9.753%
2026-06-10	8.0300	8.7900	8.0200	8.1800	+2.122%	1,109,240	+8.680%
2026-06-09	8.0100	8.2300	7.8000	8.0100	+1.779%	1,332,768	+10.986%
2026-06-08	8.1700	8.2950	7.6500	7.8700	-0.757%	1,083,036	+12.961%
2026-06-05	8.3700	8.3700	7.7600	7.9300	-5.819%	1,267,673	+12.106%
2026-06-04	8.3800	8.9500	8.3300	8.4200	-0.237%	1,224,035	+5.582%
2026-06-03	8.4000	8.7650	8.3100	8.4400	+0.897%	1,051,883	+5.332%
2026-06-02	9.2000	9.3350	8.2320	8.3650	-9.273%	1,380,406	+6.276%
2026-06-01	8.8000	9.5900	8.4500	9.2200	+2.444%	1,193,150	-3.579%
2026-05-29	8.8200	9.0600	8.5350	9.0000	+1.810%	964,011	-1.222%
2026-05-28	8.7600	8.9650	8.5301	8.8400	+1.260%	1,178,190	+0.566%
2026-05-27	8.8600	9.7700	8.6700	8.7300	-1.244%	1,605,831	+1.833%
2026-05-26	8.8900	9.1900	8.6250	8.8400	+0.683%	3,651,400	+0.566%
2026-05-22	8.7100	8.9900	8.4600	8.7800	+1.269%	2,528,754	+1.253%
2026-05-21	9.1000	9.4900	8.0050	8.6700	-3.020%	5,932,410	+2.537%
2026-05-20	8.9900	9.0500	8.4700	8.9400	+0.903%	644,146	-0.559%
2026-05-19	8.8200	8.9484	8.4000	8.8600	-1.446%	1,052,887	+0.339%
2026-05-18	9.9000	9.9500	8.9500	8.9900	-9.557%	806,050	-1.112%
2026-05-15	10.0300	10.0800	9.5600	9.9400	-1.584%	603,256	-10.563%
2026-05-14	10.5900	10.7000	9.9653	10.1000	-3.718%	759,917	-11.980%
2026-05-13	10.6900	10.7150	10.2700	10.4900	-1.595%	562,099	-15.253%
2026-05-12	9.9800	10.7700	9.5600	10.6600	+7.460%	921,349	-16.604%
2026-05-11	9.7900	10.1000	9.6600	9.9200	+1.744%	658,634	-10.383%
2026-05-08	9.3700	10.0800	9.1800	9.7500	+2.201%	661,325	-8.821%
2026-05-07	10.2500	10.2600	9.4700	9.5400	-7.558%	649,593	-6.813%
2026-05-06	9.5600	10.3800	9.3600	10.3200	+7.950%	1,119,797	-13.857%
2026-05-05	9.5000	9.9350	8.8200	9.5600	+0.844%	901,087	-7.008%
2026-05-04	9.2600	9.7050	9.2100	9.4800	+1.935%	902,417	-6.224%
2026-05-01	9.0000	9.4450	8.8200	9.3000	+4.143%	803,829	-4.409%
2026-04-30	8.7400	9.0300	8.5700	8.9300	+3.476%	678,760	-0.448%
2026-04-29	8.6200	8.8099	8.3000	8.6300	+0.349%	595,436	+3.013%
2026-04-28	9.4500	9.6600	8.5800	8.6000	-9.759%	605,090	+3.372%
2026-04-27	9.8900	10.5350	9.5000	9.5300	-3.249%	462,195	-6.716%
2026-04-24	10.2200	10.2800	9.6900	9.8500	-3.147%	385,231	-9.746%
2026-04-23	10.1600	10.3450	9.9400	10.1700	-0.098%	385,494	-12.586%
2026-04-22	9.9100	10.3199	9.8100	10.1800	+5.165%	596,631	-12.672%
2026-04-21	10.0800	10.1899	9.5500	9.6800	-4.063%	1,554,497	-8.161%
2026-04-20	10.2900	10.3500	9.8712	10.0900	-2.512%	568,433	-11.893%
2026-04-17	10.1000	10.5291	9.5100	10.3500	+3.916%	1,045,613	-14.106%
2026-04-16	10.0500	10.0700	9.2600	9.9600	-0.797%	743,765	-10.743%
2026-04-15	9.8500	10.1600	9.7300	10.0400	+1.929%	617,420	-11.454%
2026-04-14	9.7900	10.0900	9.6850	9.8500	+1.651%	520,685	-9.746%
2026-04-13	9.3000	10.1550	9.2351	9.6900	+4.644%	605,070	-8.256%
2026-04-10	9.7800	9.9600	9.1200	9.2600	-5.026%	399,472	-3.996%
2026-04-09	8.6900	10.0700	8.6900	9.7500	+11.429%	943,950	-8.821%
2026-04-08	9.4300	9.4400	8.5401	8.7500	-3.740%	512,694	+1.600%
2026-04-07	8.5200	9.1800	8.2600	9.0900	+5.821%	856,315	-2.200%
2026-04-06	8.9700	9.3100	8.5100	8.5900	-3.915%	544,226	+3.492%
2026-04-02	8.5000	9.2800	8.4000	8.9400	+3.712%	418,142	-0.559%
2026-04-01	9.2300	9.6000	8.5400	8.6200	-5.379%	679,837	+3.132%
2026-03-31	8.8500	9.1600	8.1300	9.1100	+6.177%	1,221,830	-2.415%
2026-03-30	8.1900	8.7999	8.0100	8.5800	+5.276%	912,350	+3.613%
2026-03-27	8.9700	9.1899	8.0000	8.1500	-6.537%	750,582	+9.080%
2026-03-26	8.1300	9.5200	8.1200	8.7200	-2.132%	1,045,482	+1.950%
2026-03-25	9.1400	9.3500	8.7200	8.9100	+3.967%	768,749	-0.224%
2026-03-24	8.6900	8.8000	8.3200	8.5700	-2.724%	599,482	+3.734%
2026-03-23	9.0300	9.2300	8.2500	8.8100	-3.293%	848,202	+0.908%
2026-03-20	9.6000	10.0499	8.9300	9.1100	-5.888%	2,006,969	-2.415%
2026-03-19	9.3000	10.0850	9.0100	9.6800	+2.326%	994,503	-8.161%
2026-03-18	11.1200	11.2250	9.3100	9.4600	-14.928%	1,466,617	-6.025%
2026-03-17	10.8350	11.6099	10.5800	11.1200	+3.250%	983,460	-20.054%
2026-03-16	10.0500	10.9800	9.9550	10.7700	+7.700%	860,603	-17.456%
2026-03-13	10.2000	10.3899	9.7800	10.0000	-1.088%	607,699	-11.100%
2026-03-12	10.2700	10.5400	9.8601	10.1100	-3.346%	618,735	-12.067%
2026-03-11	10.4500	10.6600	9.8700	10.4600	+0.577%	729,659	-15.010%
2026-03-10	10.1800	10.7100	10.1300	10.4000	+2.665%	830,891	-14.519%
2026-03-09	9.1500	10.5000	9.1500	10.1300	+9.042%	1,002,303	-12.241%
2026-03-06	8.3500	9.4700	8.2285	9.2900	+8.782%	1,113,334	-4.306%
2026-03-05	8.4200	8.7200	8.2800	8.5400	-0.234%	391,726	+4.098%
2026-03-04	8.2300	8.8999	8.2300	8.5600	+5.031%	560,959	+3.855%
2026-03-03	8.2600	8.4200	7.9000	8.1500	-2.512%	397,373	+9.080%
2026-03-02	8.0000	8.5100	7.9500	8.3600	+3.594%	379,275	+6.340%
2026-02-27	8.5000	8.5400	7.8200	8.0700	-4.947%	571,213	+10.161%
2026-02-26	8.6800	8.8750	8.4000	8.4900	-2.971%	526,843	+4.711%
2026-02-25	8.5500	8.9700	8.5050	8.7500	+3.062%	579,231	+1.600%
2026-02-24	8.1900	8.8850	8.1800	8.4900	+3.917%	1,037,556	+4.711%
2026-02-23	8.0000	8.4500	7.9800	8.1700	+2.125%	519,758	+8.813%
2026-02-20	7.7000	8.0100	7.4400	8.0000	+2.433%	511,644	+11.125%
2026-02-19	7.7100	7.8500	7.3750	7.8100	+0.515%	599,853	+13.828%
2026-02-18	8.0900	8.2857	7.7150	7.7700	-4.310%	562,577	+14.414%
2026-02-17	7.4000	8.2500	7.3550	8.1200	+10.778%	895,230	+9.483%
2026-02-13	7.4000	7.6794	7.1610	7.3300	-1.346%	978,246	+21.282%
2026-02-12	6.7700	7.4500	6.6811	7.4300	+8.626%	945,258	+19.650%
2026-02-11	6.7300	6.9662	6.5600	6.8400	+1.634%	1,253,091	+29.971%
2026-02-10	6.4600	6.8400	6.0200	6.7300	+4.829%	1,280,741	+32.095%
2026-02-09	6.9000	7.0400	6.2550	6.4200	-4.748%	1,031,592	+38.474%
2026-02-06	6.0900	6.8725	6.0600	6.7400	+13.277%	867,197	+31.899%
2026-02-05	5.9900	6.5173	5.8850	5.9500	-2.778%	795,813	+49.412%
2026-02-04	6.3100	6.3400	5.9100	6.1200	-3.774%	761,231	+45.261%
2026-02-03	6.2100	6.4899	5.9900	6.3600	+2.415%	937,309	+39.780%
2026-02-02	5.7600	6.3499	5.7300	6.2100	+6.518%	699,321	+43.156%
2026-01-30	5.8700	6.2048	5.7500	5.8300	-2.017%	864,756	+52.487%
2026-01-29	6.2300	6.2696	5.6100	5.9500	-3.094%	1,005,396	+49.412%
2026-01-28	6.0500	6.3300	5.8200	6.1400	+3.367%	1,647,770	+44.788%
2026-01-27	5.4000	5.9750	5.4000	5.9400	+10.204%	1,211,541	+49.663%
2026-01-26	5.3500	5.4500	5.0700	5.3900	+0.186%	689,589	+64.935%
2026-01-23	5.2500	5.5150	5.0650	5.3800	+2.476%	820,345	+65.242%
2026-01-22	4.9000	5.2800	4.8900	5.2500	+7.362%	1,198,103	+69.333%
2026-01-21	4.6200	5.0200	4.5503	4.8900	+6.304%	1,009,899	+81.800%
2026-01-20	4.6000	4.8300	4.5400	4.6000	-2.128%	550,360	+93.261%
2026-01-16	4.7000	4.8900	4.5500	4.7000	-0.212%	719,679	+89.149%
2026-01-15	4.9600	5.0900	4.6900	4.7100	-5.040%	673,460	+88.747%
2026-01-14	4.5000	5.0200	4.4000	4.9600	+9.735%	721,989	+79.234%
2026-01-13	4.5700	4.6299	4.1800	4.5200	+1.802%	1,192,798	+96.681%
2026-01-12	4.8700	4.8999	4.4100	4.4400	-8.830%	1,543,790	+100.225%
2026-01-09	5.0700	5.1300	4.7350	4.8700	-4.322%	1,128,652	+82.546%
2026-01-08	5.1000	5.2500	4.9400	5.0900	+0.792%	1,266,023	+74.656%
2026-01-07	5.0000	5.1300	4.8500	5.0500	+2.020%	1,584,590	+76.040%
2026-01-06	5.1000	5.2900	4.9350	4.9500	-2.941%	896,635	+79.596%
2026-01-05	5.5600	5.5800	5.0600	5.1000	-6.077%	745,686	+74.314%
2026-01-02	5.2600	5.5700	5.0200	5.4300	+3.824%	606,107	+63.720%
2025-12-31	5.3000	5.3799	5.1500	5.2300	-0.947%	746,279	+69.981%
2025-12-30	5.5000	5.6300	5.2600	5.2800	-4.174%	1,004,842	+68.371%
2025-12-29	5.6500	5.7900	5.4600	5.5100	-2.305%	952,526	+61.343%
2025-12-26	5.8000	5.8238	5.5200	5.6400	-1.742%	511,865	+57.624%
2025-12-24	5.7000	5.8750	5.5000	5.7400	+1.235%	341,895	+54.878%
2025-12-23	5.7500	6.0000	5.4600	5.6700	-2.410%	1,796,815	+56.790%
2025-12-22	5.7700	6.0900	5.7200	5.8100	+1.573%	605,017	+53.012%
2025-12-19	5.7100	5.8899	5.5800	5.7200	+0.175%	832,742	+55.420%
2025-12-18	5.6300	5.8600	5.5801	5.7100	+2.698%	685,641	+55.692%
2025-12-17	6.0000	6.1600	5.3300	5.5600	-6.397%	1,212,710	+59.892%
2025-12-16	6.1700	6.4799	5.7960	5.9400	-4.271%	1,185,717	+49.663%
2025-12-15	7.1700	7.1700	6.0500	6.2050	-12.235%	2,047,656	+43.272%
2025-12-12	7.5000	7.7300	6.9000	7.0700	-4.201%	1,550,021	+25.743%
2025-12-11	6.8200	7.4450	6.6101	7.3800	+9.658%	1,967,651	+20.461%
2025-12-10	6.5700	7.2999	6.4100	6.7300	+1.970%	2,063,059	+32.095%
2025-12-09	6.3000	7.0000	6.2000	6.6000	+7.317%	2,907,535	+34.697%
2025-12-08	5.8900	6.1500	4.5000	6.1500	+10.612%	7,037,078	+44.553%
2025-12-05	4.9300	5.5700	4.7500	5.5600	+14.876%	1,113,131	+59.892%
2025-12-04	4.1400	5.0800	4.0700	4.8400	+16.627%	1,232,030	+83.678%
2025-12-03	4.1700	4.1700	3.7800	4.1500	+4.534%	485,072	+114.217%
2025-12-02	4.0300	4.2294	3.9500	3.9700	-1.489%	559,300	+123.929%
2025-12-01	4.2700	4.3300	4.0100	4.0300	-5.176%	332,353	+120.596%
2025-11-28	4.3000	4.4000	4.2300	4.2500	-1.163%	95,382	+109.176%
2025-11-26	4.2900	4.4800	4.2488	4.3000	0.000%	238,791	+106.744%
2025-11-25	4.3000	4.3499	4.1300	4.3000	-0.463%	283,056	+106.744%
2025-11-24	4.3600	4.4900	4.2300	4.3200	-0.231%	428,086	+105.787%
2025-11-21	3.8800	4.4500	3.8700	4.3300	+7.711%	382,483	+105.312%
2025-11-20	4.3000	4.4177	3.8900	4.0200	-4.965%	551,322	+121.144%
2025-11-19	4.2700	4.4700	4.2000	4.2300	-0.471%	644,041	+110.165%
2025-11-18	4.0600	4.5400	3.9819	4.2500	+5.198%	592,610	+109.176%
2025-11-17	4.2000	4.6000	3.9400	4.0400	-4.038%	1,501,921	+120.050%
2025-11-14	3.5700	4.2900	3.5584	4.2100	+16.620%	1,183,399	+111.164%
2025-11-13	3.7300	3.7500	3.4500	3.6100	-2.957%	781,087	+146.260%
2025-11-12	3.2600	3.8499	3.2600	3.7200	+15.170%	1,294,840	+138.978%
2025-11-11	3.2200	3.4540	3.1600	3.2300	-0.309%	311,389	+175.232%
2025-11-10	3.2600	3.5300	3.1800	3.2400	+2.857%	375,567	+174.383%
2025-11-07	3.0100	3.2200	2.8901	3.1500	+3.960%	457,450	+182.222%
2025-11-06	3.0600	3.1200	2.8513	3.0300	-0.656%	601,453	+193.399%
2025-11-05	3.3100	3.4600	3.0000	3.0500	-8.408%	627,754	+191.475%
2025-11-04	3.5800	3.5800	3.2400	3.3300	-8.516%	683,964	+166.967%
2025-11-03	3.7900	3.9000	3.4100	3.6400	-4.211%	900,738	+144.231%
2025-10-31	3.7600	4.0500	3.7000	3.8000	+3.542%	1,616,007	+133.947%
2025-10-30	3.7400	3.8499	3.6000	3.6700	-1.344%	288,635	+142.234%
2025-10-29	3.9000	3.9240	3.6000	3.7200	-4.615%	883,203	+138.978%
2025-10-28	3.4200	4.0000	3.4000	3.9000	+15.044%	1,245,876	+127.949%
2025-10-27	3.6700	3.7100	3.2600	3.3900	-6.094%	822,916	+162.242%
2025-10-24	3.4800	3.6600	3.2500	3.6100	+5.248%	1,173,040	+146.260%
2025-10-23	3.1000	3.4700	3.0800	3.4300	+11.003%	936,983	+159.184%
2025-10-22	3.2000	3.3400	2.9000	3.0900	-2.830%	954,042	+187.702%
2025-10-21	3.0600	3.2400	2.8601	3.1800	+3.583%	775,059	+179.560%
2025-10-20	2.8700	3.0900	2.7100	3.0700	+6.969%	1,087,406	+189.577%
2025-10-17	2.7400	2.9000	2.6700	2.8700	+6.296%	534,132	+209.756%
2025-10-16	2.6400	2.8300	2.6100	2.7000	+3.053%	687,747	+229.259%
2025-10-15	2.4800	2.6500	2.4800	2.6200	+5.645%	492,868	+239.313%
2025-10-14	2.4700	2.4900	2.3100	2.4800	-0.800%	288,439	+258.468%
2025-10-13	2.5800	2.6000	2.3800	2.5000	0.000%	613,122	+255.600%
2025-10-10	2.7000	2.7000	2.4000	2.5000	-3.101%	402,873	+255.600%
2025-10-09	2.5400	2.8200	2.5000	2.5800	+1.575%	561,014	+244.574%
2025-10-08	2.5200	2.6900	2.3745	2.5400	+1.195%	1,539,114	+250.000%
2025-10-07	2.2600	2.6156	2.2600	2.5100	+11.804%	1,800,160	+254.183%
2025-10-06	2.0000	2.3800	1.9949	2.2450	+8.981%	684,357	+295.991%
2025-10-03	2.1100	2.2172	2.0000	2.0600	-1.905%	211,379	+331.553%
2025-10-02	2.1200	2.1250	2.0500	2.1000	+0.962%	254,831	+323.333%
2025-10-01	2.0700	2.1500	2.0600	2.0800	-0.478%	106,647	+327.404%
2025-09-30	2.0600	2.1000	2.0100	2.0900	+0.481%	130,928	+325.359%
2025-09-29	2.0800	2.1228	2.0100	2.0800	0.000%	109,132	+327.404%
2025-09-26	2.0500	2.0900	1.9900	2.0800	+1.961%	183,344	+327.404%
2025-09-25	2.0700	2.1000	1.9800	2.0400	-0.488%	134,704	+335.784%
2025-09-24	2.0800	2.1683	2.0100	2.0500	0.000%	89,964	+333.659%
2025-09-23	2.2500	2.2903	2.0300	2.0500	-8.482%	156,910	+333.659%
2025-09-22	2.1500	2.2500	2.1200	2.2400	+2.283%	91,791	+296.875%
2025-09-19	2.2200	2.2533	2.0900	2.1900	+4.785%	575,282	+305.936%
2025-09-18	2.0900	2.1949	2.0700	2.0900	+6.633%	205,616	+325.359%
2025-09-17	2.0100	2.0400	1.9400	1.9600	-2.000%	130,816	+353.571%
2025-09-16	2.1000	2.1000	1.9600	2.0000	-4.306%	173,104	+344.500%
2025-09-15	2.1000	2.1000	2.0165	2.0900	-0.476%	201,543	+325.359%
2025-09-12	2.2200	2.2200	2.1000	2.1000	-5.405%	184,883	+323.333%
2025-09-11	2.2000	2.3047	2.1500	2.2200	+1.370%	124,323	+300.450%
2025-09-10	2.2600	2.3273	2.1750	2.1900	-3.947%	63,577	+305.936%
2025-09-09	2.2200	2.3400	2.1900	2.2800	+5.069%	182,518	+289.912%
2025-09-08	2.1900	2.2100	2.0894	2.1700	+0.930%	140,696	+309.677%
2025-09-05	2.2000	2.2900	2.1100	2.1500	-1.826%	199,247	+313.488%
2025-09-04	2.2100	2.2400	2.1600	2.1900	-1.351%	79,893	+305.936%
2025-09-03	2.2800	2.3400	2.1800	2.2200	-2.632%	59,917	+300.450%
2025-09-02	2.2100	2.3100	2.1609	2.2800	+2.703%	76,071	+289.912%
2025-08-29	2.2980	2.3400	2.1850	2.2200	-3.057%	148,428	+300.450%
2025-08-28	1.9900	2.3500	1.9800	2.2900	+16.837%	438,407	+288.210%
2025-08-27	2.1200	2.1600	1.9600	1.9600	-7.547%	451,757	+353.571%
2025-08-26	2.1350	2.1586	2.0727	2.1200	+0.952%	152,157	+319.340%
2025-08-25	2.1500	2.1900	2.0800	2.1000	-4.110%	189,598	+323.333%
2025-08-22	2.2800	2.3200	2.1700	2.1900	-3.947%	175,300	+305.936%
2025-08-21	2.1800	2.3900	2.1600	2.2800	+4.110%	496,677	+289.912%
2025-08-20	2.1900	2.2100	2.1100	2.1900	0.000%	102,796	+305.936%
2025-08-19	2.2900	2.3700	2.1800	2.1900	-4.783%	182,939	+305.936%
2025-08-18	2.2700	2.3597	2.2200	2.3000	+1.322%	83,394	+286.522%
2025-08-15	2.2000	2.3094	2.1900	2.2700	+3.653%	119,548	+291.630%
2025-08-14	2.3000	2.3682	2.1500	2.1900	-6.009%	135,440	+305.936%
2025-08-13	2.3000	2.5000	2.2900	2.3300	+1.304%	463,150	+281.545%
2025-08-12	2.3200	2.3301	2.2427	2.3000	-0.862%	95,050	+286.522%
2025-08-11	2.3900	2.4900	2.2500	2.3200	-2.929%	193,220	+283.190%
2025-08-08	2.4000	2.4667	2.3500	2.3900	0.000%	118,010	+271.967%
2025-08-07	2.6200	2.6700	2.3500	2.3900	-7.900%	366,895	+271.967%
2025-08-06	2.9500	2.9500	2.5300	2.5950	-8.947%	519,055	+242.582%
2025-08-05	2.5800	2.9200	2.5700	2.8500	+12.205%	723,314	+211.930%
2025-08-04	2.7100	2.7750	2.5000	2.5400	-4.151%	252,685	+250.000%
2025-08-01	2.7200	2.7900	2.6300	2.6500	-2.574%	181,085	+235.472%
2025-07-31	2.7400	2.8100	2.7100	2.7200	-1.091%	120,198	+226.838%
2025-07-30	2.7000	2.8325	2.6550	2.7500	+1.852%	287,213	+223.273%
2025-07-29	2.7500	2.8886	2.6313	2.7000	-0.735%	253,685	+229.259%
2025-07-28	2.7600	2.8900	2.6800	2.7200	+0.369%	245,890	+226.838%
2025-07-25	2.7800	2.9000	2.6800	2.7100	-2.867%	155,138	+228.044%
2025-07-24	2.9000	2.9000	2.7400	2.7900	-3.793%	111,575	+218.638%
2025-07-23	2.9100	3.2000	2.7350	2.9000	+1.754%	371,008	+206.552%
2025-07-22	3.0000	3.0400	2.8000	2.8500	-4.682%	156,692	+211.930%
2025-07-21	3.0100	3.0993	2.9500	2.9900	+0.673%	306,450	+197.324%
2025-07-18	2.9100	3.0400	2.9100	2.9700	+1.712%	278,841	+199.327%
2025-07-17	2.9500	3.1200	2.9100	2.9200	-1.017%	348,639	+204.452%
2025-07-16	2.8200	3.0000	2.7600	2.9500	+6.884%	213,918	+201.356%
2025-07-15	2.9000	3.0900	2.7300	2.7600	-4.498%	217,771	+222.101%
2025-07-14	2.6500	2.9000	2.6500	2.8900	+9.057%	168,336	+207.612%
2025-07-11	2.7000	2.7400	2.6100	2.6500	-2.214%	286,916	+235.472%
2025-07-10	2.7300	2.8000	2.6700	2.7100	-1.455%	235,755	+228.044%
2025-07-09	2.6800	2.7600	2.6100	2.7500	+3.383%	172,065	+223.273%
2025-07-08	2.6200	2.7100	2.5604	2.6600	+1.527%	144,464	+234.211%
2025-07-07	2.6000	2.6500	2.4501	2.6200	+2.745%	157,704	+239.313%
2025-07-03	2.4300	2.5900	2.4200	2.5500	+5.809%	101,832	+248.627%
2025-07-02	2.1900	2.4500	2.1500	2.4100	+10.046%	218,586	+268.880%
2025-07-01	2.1000	2.2200	2.1000	2.1900	+5.797%	141,598	+305.936%
2025-06-30	2.1900	2.2000	2.0500	2.0700	-4.608%	121,451	+329.469%
2025-06-27	2.3000	2.3100	2.0500	2.1700	-3.125%	171,353	+309.677%
2025-06-26	2.2000	2.2900	2.2000	2.2400	+1.129%	166,270	+296.875%
2025-06-25	2.2400	2.2800	2.1800	2.2150	-1.116%	89,082	+301.354%
2025-06-24	2.1600	2.3023	2.1600	2.2400	+0.448%	58,160	+296.875%
2025-06-23	2.2935	2.4289	2.1700	2.2300	-0.446%	130,387	+298.655%
2025-06-20	2.4000	2.4466	2.2400	2.2400	-6.276%	139,384	+296.875%
2025-06-18	2.2900	2.4500	2.2008	2.3900	+4.825%	193,988	+271.967%
2025-06-17	2.4100	2.4591	2.2600	2.2800	-5.000%	55,703	+289.912%
2025-06-16	2.3600	2.4050	2.3100	2.4000	+2.128%	41,977	+270.417%
2025-06-13	2.4500	2.5000	2.3300	2.3500	-5.622%	48,426	+278.298%
2025-06-12	2.4200	2.5300	2.3600	2.4900	+2.469%	67,670	+257.028%
2025-06-11	2.4200	2.6539	2.3420	2.4300	+0.830%	249,005	+265.844%
2025-06-10	2.3200	2.4300	2.2805	2.4100	+2.991%	113,591	+268.880%
2025-06-09	2.4000	2.5500	2.2850	2.3400	-1.266%	329,467	+279.915%
2025-06-06	2.2000	2.4050	2.1100	2.3700	+8.219%	186,024	+275.105%
2025-06-05	2.0800	2.2200	2.0700	2.1900	+6.311%	294,928	+305.936%
2025-06-04	2.0700	2.1300	1.9300	2.0600	-2.370%	576,470	+331.553%
2025-06-03	2.6200	3.0000	1.8700	2.1100	-18.846%	1,699,527	+321.327%
2025-06-02	2.3900	2.6200	2.3500	2.6000	+11.111%	312,428	+241.923%
2025-05-30	2.2400	2.4700	2.2400	2.3400	+4.000%	304,911	+279.915%
2025-05-29	1.9600	2.2600	1.8900	2.2500	+15.385%	428,351	+295.111%
2025-05-28	2.0000	2.0100	1.9400	1.9500	-1.015%	201,391	+355.897%
2025-05-27	2.0400	2.0400	1.9601	1.9700	-1.005%	382,143	+351.269%
2025-05-23	2.1000	2.1400	1.9000	1.9900	-17.427%	1,141,421	+346.734%
2025-05-22	2.0600	2.5000	2.0600	2.4100	+15.311%	4,040,314	+268.880%
2025-05-21	2.0800	2.1495	2.0700	2.0900	-0.948%	67,851	+325.359%
2025-05-20	2.0118	2.1473	2.0118	2.1100	0.000%	35,148	+321.327%
2025-05-19	2.0600	2.1500	2.0200	2.1100	+2.427%	100,732	+321.327%
2025-05-16	2.1000	2.1299	2.0600	2.0600	-1.435%	25,379	+331.553%
2025-05-15	1.9900	2.0950	1.9900	2.0900	+5.556%	55,982	+325.359%
2025-05-14	1.9400	2.0796	1.9400	1.9800	0.000%	44,014	+348.990%
2025-05-13	2.1499	2.1499	1.9500	1.9800	-5.263%	48,888	+348.990%
2025-05-12	2.1000	2.1100	2.0600	2.0900	0.000%	53,064	+325.359%
2025-05-09	2.1000	2.2196	2.0400	2.0900	-2.564%	47,479	+325.359%
2025-05-08	2.0500	2.2500	2.0500	2.1450	+1.179%	56,230	+314.452%
2025-05-07	2.0000	2.1500	1.9600	2.1200	+8.718%	25,190	+319.340%
2025-05-06	1.9900	2.1000	1.9164	1.9500	-3.941%	41,712	+355.897%
2025-05-05	2.1200	2.1375	1.9800	2.0300	-3.103%	43,007	+337.931%
2025-05-02	2.1500	2.2700	2.0617	2.0950	+2.696%	59,641	+324.344%
2025-05-01	2.1100	2.3202	2.0390	2.0400	-3.318%	278,078	+335.784%
2025-04-30	2.0000	2.1200	1.9900	2.1100	+4.455%	115,554	+321.327%
2025-04-29	1.9451	2.0400	1.8950	2.0200	+4.124%	73,999	+340.099%
2025-04-28	1.8400	1.9430	1.7800	1.9400	+3.743%	108,639	+358.247%
2025-04-25	1.7042	1.8842	1.7000	1.8700	+6.857%	68,224	+375.401%
2025-04-24	1.7315	1.7500	1.6601	1.7500	+2.339%	23,307	+408.000%
2025-04-23	1.7350	1.7892	1.6424	1.7100	0.000%	42,461	+419.883%
2025-04-22	1.6350	1.7187	1.6101	1.7100	+3.012%	22,165	+419.883%
2025-04-21	1.6500	1.7000	1.6213	1.6600	+1.220%	14,112	+435.542%
2025-04-17	1.6000	1.6894	1.6000	1.6400	+4.459%	16,597	+442.073%
2025-04-16	1.6500	1.7400	1.5700	1.5700	-6.548%	29,933	+466.242%
2025-04-15	1.6600	1.7500	1.6408	1.6800	+3.067%	19,393	+429.167%
2025-04-14	1.6092	1.7500	1.5603	1.6300	+4.153%	57,281	+445.399%
2025-04-11	1.4600	1.6400	1.3601	1.5650	+6.972%	49,140	+468.051%
2025-04-10	1.4850	1.4900	1.3950	1.4630	-6.218%	30,377	+507.656%
2025-04-09	1.4000	1.5700	1.4000	1.5600	+14.706%	58,630	+469.872%
2025-04-08	1.5600	1.5600	1.3400	1.3600	-9.934%	109,944	+553.676%
2025-04-07	1.4900	1.6240	1.4500	1.5100	+0.667%	47,597	+488.742%
2025-04-04	1.5800	1.6500	1.5000	1.5000	-5.063%	33,513	+492.667%
2025-04-03	1.5800	1.6860	1.5700	1.5800	-4.242%	18,656	+462.658%
2025-04-02	1.5700	1.7200	1.5700	1.6500	+2.484%	33,062	+438.788%
2025-04-01	1.6900	1.7440	1.5500	1.6100	-4.167%	49,510	+452.174%
2025-03-31	1.6800	1.7500	1.3600	1.6800	-1.176%	112,311	+429.167%
2025-03-28	1.7500	1.7950	1.6600	1.7000	-0.585%	24,157	+422.941%
2025-03-27	1.8200	1.8200	1.6400	1.7100	-6.557%	57,837	+419.883%
2025-03-26	1.8800	1.8800	1.7500	1.8300	-1.081%	12,323	+385.792%
2025-03-25	1.8150	1.9000	1.7498	1.8500	+1.648%	23,700	+380.541%
2025-03-24	1.7900	1.8200	1.7700	1.8200	+1.111%	14,901	+388.462%
2025-03-21	1.7900	1.8700	1.7100	1.8000	-1.099%	34,323	+393.889%
2025-03-20	1.9500	2.0486	1.7500	1.8200	-6.667%	69,224	+388.462%
2025-03-19	1.9900	2.0591	1.9000	1.9500	+1.036%	101,266	+355.897%
2025-03-18	1.7600	1.9700	1.7300	1.9300	+11.561%	83,785	+360.622%
2025-03-17	1.6600	1.7500	1.6600	1.7300	+4.848%	38,504	+413.873%
2025-03-14	1.6625	1.6800	1.6103	1.6500	+4.430%	51,509	+438.788%
2025-03-13	1.6200	1.6200	1.5800	1.5800	-3.067%	11,990	+462.658%
2025-03-12	1.6600	1.6800	1.5800	1.6300	-0.610%	38,561	+445.399%
2025-03-11	1.5500	1.6800	1.5500	1.6400	+5.128%	28,469	+442.073%
2025-03-10	1.5950	1.6500	1.5400	1.5600	+2.632%	48,113	+469.872%
2025-03-07	1.6268	1.6400	1.5061	1.5200	-7.879%	58,252	+484.868%
2025-03-06	1.6300	1.6800	1.6001	1.6500	-1.198%	29,612	+438.788%
2025-03-05	1.6300	1.6900	1.6300	1.6700	+2.454%	50,182	+432.335%
2025-03-04	1.6000	1.6850	1.5500	1.6300	+0.617%	72,386	+445.399%
2025-03-03	1.8000	1.8395	1.6100	1.6200	-8.989%	85,187	+448.765%
2025-02-28	1.5900	1.8000	1.5599	1.7800	+12.658%	113,106	+399.438%
2025-02-27	1.6400	1.7000	1.5733	1.5800	-3.659%	19,237	+462.658%
2025-02-26	1.6500	1.7000	1.6300	1.6400	+0.613%	35,861	+442.073%
2025-02-25	1.7500	1.8400	1.6100	1.6300	-5.233%	102,205	+445.399%
2025-02-24	1.7700	1.7900	1.6600	1.7200	-2.273%	55,643	+416.860%
2025-02-21	1.8000	1.8190	1.7000	1.7600	-1.124%	80,318	+405.114%
2025-02-20	1.9000	1.9000	1.7600	1.7800	-5.319%	57,114	+399.438%
2025-02-19	1.9000	1.9600	1.8300	1.8800	-2.591%	65,474	+372.872%
2025-02-18	1.9900	1.9999	1.8700	1.9300	-2.525%	58,986	+360.622%
2025-02-14	2.0000	2.0000	1.8500	1.9800	-0.503%	64,861	+348.990%
2025-02-13	2.0100	2.0100	1.9503	1.9900	0.000%	54,340	+346.734%
2025-02-12	1.9600	2.0100	1.9400	1.9900	+1.015%	63,608	+346.734%
2025-02-11	1.9800	2.0000	1.8700	1.9700	0.000%	72,034	+351.269%
2025-02-10	1.9600	2.1399	1.9200	1.9700	-1.990%	285,444	+351.269%
2025-02-07	2.0300	2.0700	1.9700	2.0100	-0.495%	85,655	+342.289%
2025-02-06	2.0200	2.0500	1.9800	2.0200	0.000%	32,219	+340.099%
2025-02-05	2.0000	2.0300	1.9505	2.0200	+2.538%	40,987	+340.099%
2025-02-04	1.9700	2.0100	1.9000	1.9700	+1.026%	49,820	+351.269%

.dark-mode .y4ggvd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y4ggvd{ color: #333333; background-color: white; border: 2px solid #333333; }IMMXImmix Biopharma, Inc. Common Stockstock NASDAQ

IMMX
Immix Biopharma, Inc. Common Stock
stock NASDAQ