Canada markets close in 3 hours 51 minutes

Immix Biopharma, Inc. (IMMX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3570+0.0070 (+0.30%)
As of 11:54AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.35002.50002.30002.35702.357086,810
May 03, 2024------
May 02, 20242.21002.37002.11002.31002.310088,100
May 01, 20242.20002.25002.08002.17002.170055,800
Apr 30, 20242.08002.33002.04002.17002.1700107,300
Apr 29, 20242.12002.40002.03002.12002.1200227,500
Apr 26, 20242.08002.25002.05002.13002.130084,800
Apr 25, 20242.15002.29002.02002.10002.100083,200
Apr 24, 20242.31002.31002.10002.13002.130059,800
Apr 23, 20242.14002.35002.08002.30002.300080,000
Apr 22, 20242.20002.21001.94002.13002.1300191,800
Apr 19, 20242.25002.33002.18002.19002.190063,900
Apr 18, 20242.51002.55002.20002.21002.2100189,400
Apr 17, 20242.66002.73002.04002.50002.5000516,400
Apr 16, 20242.61002.68002.52502.57002.5700238,800
Apr 15, 20242.79002.84002.65002.66002.660095,400
Apr 12, 20242.83002.88002.62502.76002.7600134,000
Apr 11, 20242.86002.93002.73002.89002.8900119,300
Apr 10, 20242.81002.90002.72702.88002.8800113,000
Apr 09, 20242.85002.95002.79002.84002.8400213,200
Apr 08, 20242.99002.99002.61002.86002.8600102,200
Apr 05, 20242.78002.94002.70002.87002.870072,300
Apr 04, 20243.06003.06002.74002.81002.8100161,400
Apr 03, 20242.88003.13002.87003.06003.060088,600
Apr 02, 20242.86003.02002.78002.94002.940048,400
Apr 01, 20243.06003.10202.73002.92002.9200281,300
Mar 28, 20243.04003.23003.00003.07003.070094,600
Mar 27, 20243.00003.15502.99703.07003.070048,900
Mar 26, 20243.11003.19002.87002.94002.9400104,000
Mar 25, 20243.28003.35303.06003.19003.1900118,400
Mar 22, 20243.10503.30003.01003.29003.2900199,600
Mar 21, 20242.74003.21002.71003.04003.0400207,700
Mar 20, 20242.68002.95002.65002.74002.7400130,900
Mar 19, 20242.68002.81002.58002.76002.7600105,500
Mar 18, 20242.64002.74002.53002.70002.7000195,200
Mar 15, 20242.81002.90002.57002.64002.6400458,600
Mar 14, 20243.04003.10502.79002.84002.8400282,400
Mar 13, 20243.12003.19003.03003.08003.080080,000
Mar 12, 20243.15003.24003.02003.10003.1000131,600
Mar 11, 20243.21003.21002.92003.08003.0800175,900
Mar 08, 20243.39003.48003.17003.23003.2300199,400
Mar 07, 20243.38003.48003.35003.38003.3800152,100
Mar 06, 20243.30003.42003.24003.38003.3800284,400
Mar 05, 20243.59003.64003.27003.31003.3100163,400
Mar 04, 20243.54003.74003.46003.60003.6000158,200
Mar 01, 20243.36003.71003.36003.50003.5000247,300
Feb 29, 20243.75003.79903.32003.35003.3500352,700
Feb 28, 20243.27003.77003.23003.70003.7000717,600
Feb 27, 20243.07003.26502.99003.26003.2600396,600
Feb 26, 20243.05003.06002.94003.02003.0200144,300
Feb 23, 20243.04003.24003.02003.04003.040088,400
Feb 22, 20242.98003.25002.92003.06003.0600208,300
Feb 21, 20242.95003.05002.86002.99002.9900310,400
Feb 20, 20243.19003.29002.96002.99002.9900340,700
Feb 16, 20242.97003.28002.90003.19003.1900343,200
Feb 15, 20242.78002.95002.71002.91002.9100265,800
Feb 14, 20242.87002.93002.76002.77002.7700243,800
Feb 13, 20243.03003.05002.77002.81002.8100324,400
Feb 12, 20243.22003.30002.98003.06003.0600354,900
Feb 09, 20243.29003.48003.13003.24003.2400497,400
Feb 08, 20242.94003.33002.94003.23003.2300504,000
Feb 07, 20242.75003.07002.73003.03003.0300729,400
Feb 06, 20242.86002.88002.40002.83002.83002,211,000
Feb 05, 20243.78003.88502.85003.02003.0200547,700
Feb 02, 20243.91003.96903.70003.77003.770092,800
Feb 01, 20243.82004.02003.82003.89003.8900123,200
Jan 31, 20243.68004.05003.49003.82003.8200355,200
Jan 30, 20243.55003.88903.40003.70003.7000242,000
Jan 29, 20243.91004.01003.54003.58003.5800247,900
Jan 26, 20243.75003.96003.53003.83003.8300323,600
Jan 25, 20244.57004.63503.70003.74003.7400521,900
Jan 24, 20244.61005.30004.56004.68004.6800668,700
Jan 23, 20245.31005.39004.46004.70004.7000605,800
Jan 22, 20245.54005.73005.20005.27005.2700140,700
Jan 19, 20245.34005.59005.09005.55005.5500133,000
Jan 18, 20245.69005.71005.27005.35005.350092,400
Jan 17, 20245.32005.86005.32005.62005.6200166,500
Jan 16, 20245.71005.81605.21005.44005.4400286,600
Jan 12, 20246.22006.23505.72005.81005.8100191,700
Jan 11, 20246.29006.33006.11006.18006.180066,100
Jan 10, 20246.41006.57406.25006.33006.330085,200
Jan 09, 20246.61006.67006.23006.37006.3700153,400
Jan 08, 20246.37006.87006.28006.68006.6800258,100
Jan 05, 20246.01006.35005.82006.24006.2400186,000
Jan 04, 20246.11006.22005.94006.05006.050075,700
Jan 03, 20245.95006.29405.76006.10006.1000193,900
Jan 02, 20246.82006.87505.83006.06006.0600269,900
Dec 29, 20236.56007.07006.56006.92006.9200165,800
Dec 28, 20236.94007.10006.65006.71006.7100135,400
Dec 27, 20236.92007.12506.60006.94006.9400185,800
Dec 26, 20237.46007.46006.82006.97006.9700343,000
Dec 22, 20237.26007.50007.04007.19007.1900201,200
Dec 21, 20236.92007.40006.72007.14007.1400300,300
Dec 20, 20236.61007.28906.59606.71006.7100363,600
Dec 19, 20236.62006.96006.60006.61006.6100229,100
Dec 18, 20237.39007.75006.00606.62006.6200893,200
Dec 15, 20235.87007.47005.70007.27007.27001,759,900
Dec 14, 20234.27005.97004.23005.68005.68002,316,400
Dec 13, 20234.59004.69004.09004.17004.1700212,600
Dec 12, 20234.63004.63004.15004.28004.2800171,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...