NASDAQ : IMMX
Immix Biopharma, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 7.98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 661.57M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Immix Biopharma, Inc. (IMMX) closed at 7.68 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.86 | 8.1 | 7.56 | 7.68 | 1,382,222 | -3.76% |
| 2026-10-29 | 8.11 | 8.36 | 7.835 | 7.98 | 1,073,787 | -1.78% |
| 2026-10-28 | 7.98 | 8.21 | 7.88 | 8.125 | 1,235,019 | +0.93% |
| 2026-10-27 | 8 | 8.165 | 7.849 | 8.05 | 1,147,026 | -0.12% |
| 2026-10-26 | 8.17 | 8.31 | 7.99 | 8.06 | 1,116,378 | -1.10% |
| 2026-10-23 | 8.34 | 8.89 | 7.88 | 8.15 | 1,203,479 | -2.40% |
| 2026-10-22 | 8.4 | 8.73 | 8.23 | 8.35 | 817,970 | -1.88% |
| 2026-10-21 | 8.94 | 9.1 | 8.47 | 8.51 | 1,540,507 | -4.49% |
| 2026-10-20 | 8.26 | 9.03 | 8.235 | 8.91 | 1,226,147 | +8.39% |
| 2026-10-19 | 8.05 | 8.35 | 8 | 8.22 | 1,302,419 | +3.01% |
| 2026-10-16 | 8.67 | 8.67 | 7.95 | 7.98 | 1,503,817 | -8.06% |
| 2026-10-15 | 8.51 | 8.905 | 8.45 | 8.68 | 1,314,418 | +2.00% |
| 2026-10-14 | 8.6 | 8.87 | 8.42 | 8.51 | 1,360,512 | -2.07% |
| 2026-10-13 | 9.1 | 9.29 | 8.66 | 8.69 | 1,483,669 | -6.05% |
| 2026-10-12 | 9.42 | 9.56 | 9.18 | 9.25 | 936,248 | -2.22% |
| 2026-10-09 | 9.29 | 9.53 | 9.18 | 9.46 | 1,109,053 | +1.83% |
| 2026-10-08 | 9.34 | 9.37 | 8.96 | 9.29 | 1,288,951 | -2.11% |
| 2026-10-07 | 9.5 | 9.69 | 9.4 | 9.49 | 1,382,075 | -1.56% |
| 2026-10-06 | 10.2 | 10.2 | 9.515 | 9.64 | 1,215,128 | -4.84% |
| 2026-10-05 | 9.71 | 10.33 | 9.55 | 10.13 | 1,597,501 | +4.65% |
| 2026-10-02 | 10.35 | 10.37 | 9.48 | 9.68 | 2,548,188 | -5.38% |
| 2026-10-01 | 10.25 | 10.475 | 9.86 | 10.23 | 1,648,321 | -1.68% |
| 2026-09-30 | 10.61 | 11.25 | 10.393 | 10.405 | 2,409,076 | -1.28% |
| 2026-09-29 | 11.64 | 11.848 | 10.07 | 10.54 | 5,760,487 | -8.11% |
| 2026-09-28 | 10.82 | 11.84 | 10.7 | 11.47 | 995,932 | +4.56% |
| 2026-09-25 | 11.78 | 11.99 | 10.82 | 10.97 | 1,828,422 | -6.24% |
| 2026-09-24 | 11.87 | 11.97 | 11.185 | 11.7 | 1,535,833 | -1.85% |
| 2026-09-23 | 12.8 | 12.84 | 11.71 | 11.92 | 1,168,237 | -7.09% |
| 2026-09-22 | 12.45 | 12.9 | 12.31 | 12.83 | 948,504 | +2.89% |
| 2026-09-21 | 12.59 | 12.71 | 12.14 | 12.47 | 1,329,529 | -0.24% |
| 2026-09-18 | 12.68 | 12.84 | 12.34 | 12.5 | 4,183,929 | -1.73% |
| 2026-09-17 | 12.24 | 12.75 | 12.07 | 12.72 | 1,185,668 | +6.71% |
| 2026-09-16 | 12.28 | 12.46 | 11.75 | 11.92 | 1,421,938 | -1.81% |
| 2026-09-15 | 12.49 | 12.63 | 11.81 | 12.14 | 1,054,949 | -0.57% |
| 2026-09-14 | 12.44 | 12.59 | 11.98 | 12.21 | 1,079,588 | +0.58% |
| 2026-09-11 | 12.86 | 13.29 | 12.02 | 12.14 | 1,190,506 | -4.41% |
| 2026-09-10 | 12.08 | 12.77 | 11.91 | 12.7 | 1,656,463 | +3.17% |
| 2026-09-09 | 13.12 | 13.23 | 12.24 | 12.31 | 1,286,456 | -7.09% |
| 2026-09-08 | 13.7 | 13.89 | 12.75 | 13.25 | 1,420,278 | -4.74% |
| 2026-09-04 | 13.68 | 14.085 | 13.6 | 13.91 | 1,050,693 | +0.58% |
| 2026-09-03 | 14.14 | 14.14 | 13.52 | 13.83 | 987,216 | -0.93% |
| 2026-09-02 | 14 | 14.23 | 13.42 | 13.96 | 1,578,211 | -0.36% |
| 2026-09-01 | 13.86 | 14.26 | 13.62 | 14.01 | 1,277,411 | -0.14% |
| 2026-08-31 | 13.7 | 14.15 | 13.52 | 14.03 | 1,326,816 | +0.65% |
| 2026-08-28 | 14.06 | 14.17 | 13.76 | 13.94 | 1,143,439 | -2.59% |
| 2026-08-27 | 14.03 | 14.61 | 13.77 | 14.31 | 1,511,135 | +1.71% |
| 2026-08-26 | 14.45 | 14.55 | 13.8 | 14.07 | 1,385,446 | -2.76% |
| 2026-08-25 | 13.6 | 15.1 | 13.485 | 14.47 | 3,660,755 | +6.32% |
| 2026-08-24 | 13.66 | 13.8 | 12.9 | 13.61 | 1,416,100 | -0.37% |
| 2026-08-21 | 13.36 | 13.76 | 13.12 | 13.66 | 1,510,572 | +3.80% |
| 2026-08-20 | 12.98 | 13.2 | 12.69 | 13.16 | 1,666,200 | -0.23% |
| 2026-08-19 | 11.99 | 13.19 | 11.99 | 13.19 | 1,975,395 | +11.69% |
| 2026-08-18 | 11.12 | 11.86 | 11.061 | 11.81 | 1,352,754 | +4.14% |
| 2026-08-17 | 10.88 | 11.53 | 10.74 | 11.34 | 1,248,845 | +3.37% |
| 2026-08-14 | 10.85 | 11.08 | 10.36 | 10.97 | 1,295,413 | +0.46% |
| 2026-08-13 | 11.51 | 11.55 | 10.825 | 10.92 | 1,141,510 | -3.96% |
| 2026-08-12 | 11.49 | 11.72 | 10.93 | 11.37 | 1,549,057 | -1.04% |
| 2026-08-11 | 10.14 | 11.546 | 9.92 | 11.49 | 1,821,326 | +13.43% |
| 2026-08-10 | 9.755 | 10.33 | 9.66 | 10.13 | 1,600,364 | +4.22% |
| 2026-08-07 | 10.24 | 10.31 | 9.25 | 9.72 | 1,604,783 | -3.38% |
| 2026-08-06 | 9.52 | 10.101 | 9.52 | 10.06 | 1,220,483 | +5.45% |
| 2026-08-05 | 9.54 | 9.74 | 9.28 | 9.54 | 1,316,897 | +2.25% |
| 2026-08-04 | 8.53 | 9.38 | 8.53 | 9.33 | 1,868,943 | +10.81% |
| 2026-08-03 | 8.27 | 8.43 | 7.83 | 8.42 | 1,618,167 | +1.20% |
| 2026-07-31 | 8.61 | 8.72 | 8.21 | 8.32 | 1,590,675 | -2.69% |
| 2026-07-30 | 8.28 | 8.63 | 8.26 | 8.55 | 1,298,989 | +4.65% |
| 2026-07-29 | 8.47 | 8.66 | 8.12 | 8.17 | 1,367,578 | -3.20% |
| 2026-07-28 | 8.63 | 8.841 | 8.1 | 8.44 | 1,686,340 | -2.88% |
| 2026-07-27 | 8.63 | 9.39 | 8.58 | 8.69 | 1,990,297 | +2.00% |
| 2026-07-24 | 8.88 | 8.99 | 8.48 | 8.52 | 2,318,766 | -3.18% |
| 2026-07-23 | 9.23 | 9.455 | 8.775 | 8.8 | 995,836 | -6.48% |
| 2026-07-22 | 9.78 | 9.785 | 9.265 | 9.41 | 1,806,628 | -1.67% |
| 2026-07-21 | 8.915 | 9.685 | 8.83 | 9.57 | 2,481,350 | +8.75% |
| 2026-07-20 | 10 | 10.054 | 8.67 | 8.8 | 3,919,461 | -14.15% |
| 2026-07-17 | 9.8 | 10.58 | 9.687 | 10.25 | 1,058,309 | +1.89% |
| 2026-07-16 | 10.46 | 10.47 | 9.81 | 10.06 | 1,502,165 | -4.46% |
| 2026-07-15 | 10.66 | 10.88 | 10.11 | 10.53 | 980,799 | -1.40% |
| 2026-07-14 | 10.58 | 11.076 | 10.485 | 10.68 | 1,187,195 | +1.52% |
| 2026-07-13 | 11.19 | 11.19 | 10.36 | 10.52 | 1,250,316 | -5.31% |
| 2026-07-10 | 11.09 | 11.235 | 10.44 | 11.11 | 1,624,154 | +0.18% |
| 2026-07-09 | 10.99 | 11.487 | 10.73 | 11.09 | 1,447,067 | +0.82% |
| 2026-07-08 | 11.65 | 12 | 10.71 | 11 | 2,430,410 | -8.49% |
| 2026-07-07 | 10.59 | 12.14 | 10.045 | 12.02 | 4,242,865 | +15.02% |
| 2026-07-06 | 10.29 | 11.115 | 10.29 | 10.45 | 1,322,641 | +1.06% |
| 2026-07-02 | 9.87 | 10.46 | 9.74 | 10.34 | 2,074,500 | +5.19% |
| 2026-07-01 | 10.15 | 10.285 | 9.6 | 9.83 | 2,049,017 | -4.66% |
| 2026-06-30 | 10.48 | 10.79 | 10.27 | 10.31 | 2,392,964 | -1.72% |
| 2026-06-29 | 10 | 10.54 | 9.74 | 10.49 | 1,855,849 | +5.11% |
| 2026-06-26 | 9.66 | 10.3 | 9.6 | 9.98 | 7,137,069 | +2.67% |
| 2026-06-25 | 9.96 | 10.25 | 9.64 | 9.72 | 1,350,647 | -3.19% |
| 2026-06-24 | 9.99 | 10.5 | 9.64 | 10.04 | 1,903,468 | +1.31% |
| 2026-06-23 | 9.23 | 10.21 | 9.18 | 9.91 | 1,631,653 | +5.43% |
| 2026-06-22 | 8.83 | 9.66 | 8.83 | 9.4 | 1,393,720 | +7.80% |
| 2026-06-18 | 9.92 | 10.19 | 8.63 | 8.72 | 7,434,821 | -4.49% |
| 2026-06-17 | 8.9 | 9.465 | 8.76 | 9.13 | 1,963,448 | +4.46% |
| 2026-06-16 | 8.5 | 8.89 | 8.19 | 8.74 | 2,618,801 | +3.19% |
| 2026-06-15 | 8.58 | 8.79 | 8.25 | 8.47 | 970,602 | +0.24% |
| 2026-06-12 | 8.185 | 8.64 | 8.04 | 8.45 | 1,106,335 | +4.32% |
| 2026-06-11 | 8.27 | 8.405 | 8.04 | 8.1 | 1,074,274 | -0.98% |
| 2026-06-10 | 8.03 | 8.79 | 8.02 | 8.18 | 1,109,239 | +2.12% |
| 2026-06-09 | 8.01 | 8.23 | 7.8 | 8.01 | 1,332,768 | +1.78% |
| 2026-06-08 | 8.17 | 8.295 | 7.65 | 7.87 | 1,083,036 | -0.76% |
| 2026-06-05 | 8.37 | 8.37 | 7.76 | 7.93 | 1,267,672 | -5.82% |
| 2026-06-04 | 8.38 | 8.95 | 8.33 | 8.42 | 1,224,034 | -0.24% |
| 2026-06-03 | 8.4 | 8.765 | 8.31 | 8.44 | 1,051,882 | +0.90% |
| 2026-06-02 | 9.2 | 9.335 | 8.232 | 8.365 | 1,380,406 | -9.27% |
| 2026-06-01 | 8.8 | 9.59 | 8.45 | 9.22 | 1,193,150 | +2.44% |
| 2026-05-29 | 8.82 | 9.06 | 8.535 | 9 | 964,011 | +1.81% |
| 2026-05-28 | 8.76 | 8.965 | 8.53 | 8.84 | 1,178,189 | +1.26% |
| 2026-05-27 | 8.86 | 9.77 | 8.67 | 8.73 | 1,605,831 | -1.24% |
| 2026-05-26 | 8.89 | 9.19 | 8.625 | 8.84 | 3,651,399 | +0.68% |
| 2026-05-22 | 8.71 | 8.99 | 8.46 | 8.78 | 2,528,754 | +1.27% |
| 2026-05-21 | 9.1 | 9.49 | 8.005 | 8.67 | 5,932,557 | -3.02% |
| 2026-05-20 | 8.99 | 9.05 | 8.47 | 8.94 | 644,145 | +0.90% |
| 2026-05-19 | 8.82 | 8.948 | 8.4 | 8.86 | 1,052,887 | -1.45% |
| 2026-05-18 | 9.9 | 9.95 | 8.95 | 8.99 | 806,049 | -9.56% |
| 2026-05-15 | 10.03 | 10.08 | 9.56 | 9.94 | 603,255 | -1.58% |
| 2026-05-14 | 10.59 | 10.7 | 9.965 | 10.1 | 759,917 | -3.72% |
| 2026-05-13 | 10.69 | 10.715 | 10.27 | 10.49 | 562,099 | -1.59% |
| 2026-05-12 | 9.98 | 10.77 | 9.56 | 10.66 | 921,348 | +7.46% |