Immix Biopharma, Inc. (IMMX)
NASDAQ: IMMX · Real-Time Price · USD
9.99
+0.70 (7.53%)
Mar 9, 2026, 3:08 PM EDT - Market open
Immix Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.15 | 10.50 | 9.15 | 9.71 | - | 4.47% | 657,502 |
| Mar 6, 2026 | 8.35 | 9.47 | 8.23 | 9.29 | 9.29 | 8.78% | 1,110,174 |
| Mar 5, 2026 | 8.42 | 8.72 | 8.28 | 8.54 | 8.54 | -0.23% | 391,602 |
| Mar 4, 2026 | 8.23 | 8.90 | 8.23 | 8.56 | 8.56 | 5.03% | 560,835 |
| Mar 3, 2026 | 8.26 | 8.42 | 7.90 | 8.15 | 8.15 | -2.51% | 397,334 |
| Mar 2, 2026 | 8.00 | 8.51 | 7.95 | 8.36 | 8.36 | 3.59% | 379,284 |
| Feb 27, 2026 | 8.50 | 8.54 | 7.82 | 8.07 | 8.07 | -4.95% | 571,213 |
| Feb 26, 2026 | 8.68 | 8.88 | 8.40 | 8.49 | 8.49 | -2.97% | 526,842 |
| Feb 25, 2026 | 8.55 | 8.97 | 8.51 | 8.75 | 8.75 | 3.06% | 579,919 |
| Feb 24, 2026 | 8.19 | 8.89 | 8.18 | 8.49 | 8.49 | 3.92% | 1,037,634 |
| Feb 23, 2026 | 8.00 | 8.45 | 7.98 | 8.17 | 8.17 | 2.12% | 519,758 |
| Feb 20, 2026 | 7.70 | 8.01 | 7.44 | 8.00 | 8.00 | 2.43% | 511,644 |
| Feb 19, 2026 | 7.71 | 7.85 | 7.38 | 7.81 | 7.81 | 0.51% | 599,853 |
| Feb 18, 2026 | 8.09 | 8.29 | 7.72 | 7.77 | 7.77 | -4.31% | 562,577 |
| Feb 17, 2026 | 7.40 | 8.25 | 7.36 | 8.12 | 8.12 | 10.78% | 895,230 |
| Feb 13, 2026 | 7.40 | 7.68 | 7.16 | 7.33 | 7.33 | -1.35% | 989,578 |
| Feb 12, 2026 | 6.77 | 7.45 | 6.68 | 7.43 | 7.43 | 8.63% | 945,258 |
| Feb 11, 2026 | 6.73 | 6.97 | 6.56 | 6.84 | 6.84 | 1.63% | 1,253,091 |
| Feb 10, 2026 | 6.46 | 6.84 | 6.02 | 6.73 | 6.73 | 4.83% | 1,280,741 |
| Feb 9, 2026 | 6.90 | 7.04 | 6.26 | 6.42 | 6.42 | -4.75% | 1,031,592 |
| Feb 6, 2026 | 6.09 | 6.87 | 6.06 | 6.74 | 6.74 | 13.28% | 867,197 |
| Feb 5, 2026 | 5.99 | 6.52 | 5.89 | 5.95 | 5.95 | -2.78% | 795,813 |
| Feb 4, 2026 | 6.31 | 6.34 | 5.91 | 6.12 | 6.12 | -3.77% | 761,349 |
| Feb 3, 2026 | 6.21 | 6.49 | 5.99 | 6.36 | 6.36 | 2.42% | 937,309 |
| Feb 2, 2026 | 5.76 | 6.35 | 5.73 | 6.21 | 6.21 | 6.52% | 699,321 |
| Jan 30, 2026 | 5.87 | 6.21 | 5.75 | 5.83 | 5.83 | -2.02% | 864,756 |
| Jan 29, 2026 | 6.23 | 6.27 | 5.61 | 5.95 | 5.95 | -3.09% | 1,005,396 |
| Jan 28, 2026 | 6.05 | 6.33 | 5.82 | 6.14 | 6.14 | 3.37% | 1,647,770 |
| Jan 27, 2026 | 5.40 | 5.98 | 5.40 | 5.94 | 5.94 | 10.20% | 1,211,541 |
| Jan 26, 2026 | 5.35 | 5.45 | 5.07 | 5.39 | 5.39 | 0.19% | 689,589 |
| Jan 23, 2026 | 5.25 | 5.52 | 5.07 | 5.38 | 5.38 | 2.48% | 820,345 |
| Jan 22, 2026 | 4.90 | 5.28 | 4.89 | 5.25 | 5.25 | 7.36% | 1,198,103 |
| Jan 21, 2026 | 4.62 | 5.02 | 4.55 | 4.89 | 4.89 | 6.30% | 1,009,899 |
| Jan 20, 2026 | 4.60 | 4.83 | 4.54 | 4.60 | 4.60 | -2.13% | 550,360 |
| Jan 16, 2026 | 4.70 | 4.89 | 4.55 | 4.70 | 4.70 | -0.21% | 719,679 |
| Jan 15, 2026 | 4.96 | 5.09 | 4.69 | 4.71 | 4.71 | -5.04% | 673,460 |
| Jan 14, 2026 | 4.50 | 5.02 | 4.40 | 4.96 | 4.96 | 9.73% | 722,089 |
| Jan 13, 2026 | 4.57 | 4.63 | 4.18 | 4.52 | 4.52 | 1.80% | 1,192,798 |
| Jan 12, 2026 | 4.87 | 4.90 | 4.41 | 4.44 | 4.44 | -8.83% | 1,543,790 |
| Jan 9, 2026 | 5.07 | 5.13 | 4.74 | 4.87 | 4.87 | -4.32% | 1,187,388 |
| Jan 8, 2026 | 5.10 | 5.25 | 4.94 | 5.09 | 5.09 | 0.79% | 1,266,974 |
| Jan 7, 2026 | 5.00 | 5.13 | 4.85 | 5.05 | 5.05 | 2.02% | 1,584,590 |
| Jan 6, 2026 | 5.10 | 5.29 | 4.94 | 4.95 | 4.95 | -2.94% | 896,635 |
| Jan 5, 2026 | 5.56 | 5.58 | 5.06 | 5.10 | 5.10 | -6.08% | 745,686 |
| Jan 2, 2026 | 5.26 | 5.57 | 5.02 | 5.43 | 5.43 | 3.82% | 606,107 |
| Dec 31, 2025 | 5.30 | 5.38 | 5.15 | 5.23 | 5.23 | -0.95% | 746,279 |
| Dec 30, 2025 | 5.50 | 5.63 | 5.26 | 5.28 | 5.28 | -4.17% | 1,004,842 |
| Dec 29, 2025 | 5.65 | 5.79 | 5.46 | 5.51 | 5.51 | -2.30% | 952,626 |
| Dec 26, 2025 | 5.80 | 5.82 | 5.52 | 5.64 | 5.64 | -1.74% | 511,865 |
| Dec 24, 2025 | 5.70 | 5.88 | 5.50 | 5.74 | 5.74 | 1.23% | 341,895 |
| Dec 23, 2025 | 5.75 | 6.00 | 5.46 | 5.67 | 5.67 | -2.41% | 1,796,815 |
| Dec 22, 2025 | 5.77 | 6.09 | 5.72 | 5.81 | 5.81 | 1.57% | 605,017 |
| Dec 19, 2025 | 5.71 | 5.89 | 5.58 | 5.72 | 5.72 | 0.18% | 832,742 |
| Dec 18, 2025 | 5.63 | 5.86 | 5.58 | 5.71 | 5.71 | 2.70% | 685,741 |
| Dec 17, 2025 | 6.00 | 6.16 | 5.33 | 5.56 | 5.56 | -6.40% | 1,212,710 |
| Dec 16, 2025 | 6.17 | 6.48 | 5.80 | 5.94 | 5.94 | -4.27% | 1,185,717 |
| Dec 15, 2025 | 7.17 | 7.17 | 6.05 | 6.21 | 6.21 | -12.23% | 2,047,766 |
| Dec 12, 2025 | 7.50 | 7.73 | 6.90 | 7.07 | 7.07 | -4.20% | 1,550,021 |
| Dec 11, 2025 | 6.82 | 7.45 | 6.61 | 7.38 | 7.38 | 9.66% | 1,967,851 |
| Dec 10, 2025 | 6.57 | 7.30 | 6.41 | 6.73 | 6.73 | 1.97% | 2,063,259 |
| Dec 9, 2025 | 6.30 | 7.00 | 6.20 | 6.60 | 6.60 | 7.32% | 2,907,535 |
| Dec 8, 2025 | 5.89 | 6.15 | 4.50 | 6.15 | 6.15 | 10.61% | 7,037,078 |
| Dec 5, 2025 | 4.93 | 5.57 | 4.75 | 5.56 | 5.56 | 14.88% | 1,113,131 |
| Dec 4, 2025 | 4.14 | 5.08 | 4.07 | 4.84 | 4.84 | 16.63% | 1,232,030 |
| Dec 3, 2025 | 4.17 | 4.17 | 3.78 | 4.15 | 4.15 | 4.53% | 485,072 |
| Dec 2, 2025 | 4.03 | 4.23 | 3.95 | 3.97 | 3.97 | -1.49% | 559,300 |
| Dec 1, 2025 | 4.27 | 4.33 | 4.01 | 4.03 | 4.03 | -5.18% | 332,453 |
| Nov 28, 2025 | 4.30 | 4.40 | 4.23 | 4.25 | 4.25 | -1.16% | 95,382 |
| Nov 26, 2025 | 4.29 | 4.48 | 4.25 | 4.30 | 4.30 | - | 238,791 |
| Nov 25, 2025 | 4.30 | 4.35 | 4.13 | 4.30 | 4.30 | -0.46% | 283,056 |
| Nov 24, 2025 | 4.36 | 4.49 | 4.23 | 4.32 | 4.32 | -0.23% | 428,086 |
| Nov 21, 2025 | 3.88 | 4.45 | 3.87 | 4.33 | 4.33 | 7.71% | 382,483 |
| Nov 20, 2025 | 4.30 | 4.42 | 3.89 | 4.02 | 4.02 | -4.96% | 551,334 |
| Nov 19, 2025 | 4.27 | 4.47 | 4.20 | 4.23 | 4.23 | -0.47% | 644,041 |
| Nov 18, 2025 | 4.06 | 4.54 | 3.98 | 4.25 | 4.25 | 5.20% | 592,610 |
| Nov 17, 2025 | 4.20 | 4.60 | 3.94 | 4.04 | 4.04 | -4.04% | 1,501,921 |
| Nov 14, 2025 | 3.57 | 4.29 | 3.56 | 4.21 | 4.21 | 16.62% | 1,183,399 |
| Nov 13, 2025 | 3.73 | 3.75 | 3.45 | 3.61 | 3.61 | -2.96% | 781,087 |
| Nov 12, 2025 | 3.26 | 3.85 | 3.26 | 3.72 | 3.72 | 15.17% | 1,294,840 |
| Nov 11, 2025 | 3.22 | 3.45 | 3.16 | 3.23 | 3.23 | -0.31% | 311,389 |
| Nov 10, 2025 | 3.26 | 3.53 | 3.18 | 3.24 | 3.24 | 2.86% | 375,567 |
| Nov 7, 2025 | 3.01 | 3.22 | 2.89 | 3.15 | 3.15 | 3.96% | 457,450 |
| Nov 6, 2025 | 3.06 | 3.12 | 2.85 | 3.03 | 3.03 | -0.66% | 601,453 |
| Nov 5, 2025 | 3.31 | 3.46 | 3.00 | 3.05 | 3.05 | -8.41% | 627,754 |
| Nov 4, 2025 | 3.58 | 3.58 | 3.24 | 3.33 | 3.33 | -8.52% | 684,264 |
| Nov 3, 2025 | 3.79 | 3.90 | 3.41 | 3.64 | 3.64 | -4.21% | 900,738 |
| Oct 31, 2025 | 3.76 | 4.05 | 3.70 | 3.80 | 3.80 | 3.54% | 1,616,007 |
| Oct 30, 2025 | 3.74 | 3.85 | 3.60 | 3.67 | 3.67 | -1.34% | 288,635 |
| Oct 29, 2025 | 3.90 | 3.92 | 3.60 | 3.72 | 3.72 | -4.62% | 883,203 |
| Oct 28, 2025 | 3.42 | 4.00 | 3.40 | 3.90 | 3.90 | 15.04% | 1,245,876 |
| Oct 27, 2025 | 3.67 | 3.71 | 3.26 | 3.39 | 3.39 | -6.09% | 822,916 |
| Oct 24, 2025 | 3.48 | 3.66 | 3.25 | 3.61 | 3.61 | 5.25% | 1,173,040 |
| Oct 23, 2025 | 3.10 | 3.47 | 3.08 | 3.43 | 3.43 | 11.00% | 937,183 |
| Oct 22, 2025 | 3.20 | 3.34 | 2.90 | 3.09 | 3.09 | -2.83% | 954,042 |
| Oct 21, 2025 | 3.06 | 3.24 | 2.86 | 3.18 | 3.18 | 3.58% | 775,059 |
| Oct 20, 2025 | 2.87 | 3.09 | 2.71 | 3.07 | 3.07 | 6.97% | 1,087,406 |
| Oct 17, 2025 | 2.74 | 2.90 | 2.67 | 2.87 | 2.87 | 6.30% | 534,132 |
| Oct 16, 2025 | 2.64 | 2.83 | 2.61 | 2.70 | 2.70 | 3.05% | 687,747 |
| Oct 15, 2025 | 2.48 | 2.65 | 2.48 | 2.62 | 2.62 | 5.65% | 492,868 |
| Oct 14, 2025 | 2.47 | 2.49 | 2.31 | 2.48 | 2.48 | -0.80% | 288,439 |