Skip to main content
Immix Biopharma, Inc. (IMMX)
NASDAQ: IMMX · Real-Time Price · USD
5.56
+0.72 (14.88%)
At close: Dec 5, 2025, 4:00 PM EST
5.67
+0.11 (1.97%)
After-hours: Dec 5, 2025, 7:56 PM EST

Immix Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254.935.574.755.565.5614.88%1,106,694
Dec 4, 20254.145.084.074.844.8416.63%1,225,449
Dec 3, 20254.174.173.784.154.154.53%479,540
Dec 2, 20254.034.233.953.973.97-1.49%556,165
Dec 1, 20254.274.334.014.034.03-5.18%332,244
Nov 28, 20254.304.404.234.254.25-1.16%95,351
Nov 26, 20254.294.484.254.304.30-236,629
Nov 25, 20254.304.354.134.304.30-0.46%282,905
Nov 24, 20254.364.494.234.324.32-0.23%427,674
Nov 21, 20253.884.453.874.334.337.71%381,971
Nov 20, 20254.304.423.894.024.02-4.96%551,334
Nov 19, 20254.274.474.204.234.23-0.47%644,041
Nov 18, 20254.064.543.984.254.255.20%592,610
Nov 17, 20254.204.603.944.044.04-4.04%1,501,921
Nov 14, 20253.574.293.564.214.2116.62%1,183,399
Nov 13, 20253.733.753.453.613.61-2.96%781,087
Nov 12, 20253.263.853.263.723.7215.17%1,294,840
Nov 11, 20253.223.453.163.233.23-0.31%311,389
Nov 10, 20253.263.533.183.243.242.86%375,567
Nov 7, 20253.013.222.893.153.153.96%457,450
Nov 6, 20253.063.122.853.033.03-0.66%601,453
Nov 5, 20253.313.463.003.053.05-8.41%627,754
Nov 4, 20253.583.583.243.333.33-8.52%684,264
Nov 3, 20253.793.903.413.643.64-4.21%900,738
Oct 31, 20253.764.053.703.803.803.54%1,616,007
Oct 30, 20253.743.853.603.673.67-1.34%288,635
Oct 29, 20253.903.923.603.723.72-4.62%883,203
Oct 28, 20253.424.003.403.903.9015.04%1,245,876
Oct 27, 20253.673.713.263.393.39-6.09%822,916
Oct 24, 20253.483.663.253.613.615.25%1,173,040
Oct 23, 20253.103.473.083.433.4311.00%937,183
Oct 22, 20253.203.342.903.093.09-2.83%954,042
Oct 21, 20253.063.242.863.183.183.58%775,059
Oct 20, 20252.873.092.713.073.076.97%1,087,406
Oct 17, 20252.742.902.672.872.876.30%534,132
Oct 16, 20252.642.832.612.702.703.05%687,747
Oct 15, 20252.482.652.482.622.625.65%492,868
Oct 14, 20252.472.492.312.482.48-0.80%288,439
Oct 13, 20252.582.602.382.502.50-613,122
Oct 10, 20252.702.702.402.502.50-3.10%402,873
Oct 9, 20252.542.822.502.582.581.57%561,014
Oct 8, 20252.522.692.382.542.541.20%1,539,114
Oct 7, 20252.262.622.262.512.5111.80%1,800,160
Oct 6, 20252.002.382.002.252.258.98%684,357
Oct 3, 20252.112.222.002.062.06-1.90%211,379
Oct 2, 20252.122.132.052.102.100.96%254,831
Oct 1, 20252.072.152.062.082.08-0.48%106,647
Sep 30, 20252.062.102.012.092.090.48%130,928
Sep 29, 20252.082.122.012.082.08-109,132
Sep 26, 20252.052.091.992.082.081.96%183,344
Sep 25, 20252.072.101.982.042.04-0.49%134,704
Sep 24, 20252.082.172.012.052.05-89,964
Sep 23, 20252.252.292.032.052.05-8.48%156,910
Sep 22, 20252.152.252.122.242.242.28%91,791
Sep 19, 20252.222.252.092.192.194.78%575,282
Sep 18, 20252.092.202.072.092.096.63%205,616
Sep 17, 20252.012.041.941.961.96-2.00%130,816
Sep 16, 20252.102.101.962.002.00-4.31%173,104
Sep 15, 20252.102.102.022.092.09-0.48%201,543
Sep 12, 20252.222.222.102.102.10-5.41%184,883
Sep 11, 20252.202.312.152.222.221.37%124,323
Sep 10, 20252.262.332.182.192.19-3.95%63,577
Sep 9, 20252.222.342.192.282.285.07%182,518
Sep 8, 20252.192.212.092.172.170.93%140,696
Sep 5, 20252.202.292.112.152.15-1.83%199,247
Sep 4, 20252.212.242.162.192.19-1.35%79,893
Sep 3, 20252.282.342.182.222.22-2.63%59,917
Sep 2, 20252.212.312.162.282.282.70%76,071
Aug 29, 20252.302.342.192.222.22-3.06%148,428
Aug 28, 20251.992.351.982.292.2916.84%438,407
Aug 27, 20252.122.161.961.961.96-7.55%451,757
Aug 26, 20252.142.162.072.122.120.95%152,157
Aug 25, 20252.152.192.082.102.10-4.11%189,598
Aug 22, 20252.282.322.172.192.19-3.95%175,300
Aug 21, 20252.182.392.162.282.284.11%496,677
Aug 20, 20252.192.212.112.192.19-102,796
Aug 19, 20252.292.372.182.192.19-4.78%182,939
Aug 18, 20252.272.362.222.302.301.32%83,394
Aug 15, 20252.202.312.192.272.273.65%119,548
Aug 14, 20252.302.372.152.192.19-6.01%135,440
Aug 13, 20252.302.502.292.332.331.30%463,150
Aug 12, 20252.322.332.242.302.30-0.86%95,050
Aug 11, 20252.392.492.252.322.32-2.93%193,220
Aug 8, 20252.402.472.352.392.39-118,010
Aug 7, 20252.622.672.352.392.39-7.90%366,895
Aug 6, 20252.952.952.532.602.60-8.95%519,055
Aug 5, 20252.582.922.572.852.8512.20%723,314
Aug 4, 20252.712.782.502.542.54-4.15%252,685
Aug 1, 20252.722.792.632.652.65-2.57%181,085
Jul 31, 20252.742.812.712.722.72-1.09%120,198
Jul 30, 20252.702.832.662.752.751.85%287,213
Jul 29, 20252.752.892.632.702.70-0.74%253,685
Jul 28, 20252.762.892.682.722.720.37%245,890
Jul 25, 20252.782.902.682.712.71-2.87%155,138
Jul 24, 20252.902.902.742.792.79-3.79%111,575
Jul 23, 20252.913.202.742.902.901.75%371,008
Jul 22, 20253.003.042.802.852.85-4.68%156,692
Jul 21, 20253.013.102.952.992.990.67%306,450
Jul 18, 20252.913.042.912.972.971.71%278,841
Jul 17, 20252.953.122.912.922.92-1.02%348,639