Skip to main content
Immix Biopharma, Inc. (IMMX)
NASDAQ: IMMX · Real-Time Price · USD
10.49
+0.51 (5.11%)
At close: Jun 29, 2026, 4:00 PM EDT
10.32
-0.17 (-1.62%)
After-hours: Jun 29, 2026, 4:23 PM EDT

Immix Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202610.0010.259.7410.27-2.91%1,068,098
Jun 26, 20269.6610.309.609.989.982.67%7,137,069
Jun 25, 20269.9610.259.649.729.72-3.19%1,350,647
Jun 24, 20269.9910.509.6410.0410.041.31%1,903,468
Jun 23, 20269.2310.219.189.919.915.43%1,631,653
Jun 22, 20268.839.668.839.409.407.80%1,393,720
Jun 18, 20269.9210.198.638.728.72-4.49%7,434,821
Jun 17, 20268.909.478.769.139.134.46%1,963,448
Jun 16, 20268.508.898.198.748.743.19%2,618,801
Jun 15, 20268.588.798.258.478.470.24%970,602
Jun 12, 20268.198.648.048.458.454.32%1,106,335
Jun 11, 20268.278.418.048.108.10-0.98%1,074,274
Jun 10, 20268.038.798.028.188.182.12%1,109,239
Jun 9, 20268.018.237.808.018.011.78%1,332,768
Jun 8, 20268.178.307.657.877.87-0.76%1,083,036
Jun 5, 20268.378.377.767.937.93-5.82%1,267,672
Jun 4, 20268.388.958.338.428.42-0.24%1,224,034
Jun 3, 20268.408.778.318.448.440.90%1,051,882
Jun 2, 20269.209.348.238.378.37-9.27%1,380,406
Jun 1, 20268.809.598.459.229.222.44%1,193,150
May 29, 20268.829.068.549.009.001.81%964,011
May 28, 20268.768.978.538.848.841.26%1,178,189
May 27, 20268.869.778.678.738.73-1.24%1,605,831
May 26, 20268.899.198.638.848.840.68%3,651,399
May 22, 20268.718.998.468.788.781.27%2,528,754
May 21, 20269.109.498.018.678.67-3.02%5,932,557
May 20, 20268.999.058.478.948.940.90%644,145
May 19, 20268.828.958.408.868.86-1.45%1,052,887
May 18, 20269.909.958.958.998.99-9.56%806,049
May 15, 202610.0310.089.569.949.94-1.58%603,255
May 14, 202610.5910.709.9710.1010.10-3.72%759,917
May 13, 202610.6910.7210.2710.4910.49-1.59%562,099
May 12, 20269.9810.779.5610.6610.667.46%921,348
May 11, 20269.7910.109.669.929.921.74%658,634
May 8, 20269.3710.089.189.759.752.20%661,325
May 7, 202610.2510.269.479.549.54-7.56%649,592
May 6, 20269.5610.389.3610.3210.327.95%1,119,796
May 5, 20269.509.948.829.569.560.84%901,086
May 4, 20269.269.719.219.489.481.94%902,416
May 1, 20269.009.458.829.309.304.14%803,829
Apr 30, 20268.749.038.578.938.933.48%678,810
Apr 29, 20268.628.818.308.638.630.35%595,435
Apr 28, 20269.459.668.588.608.60-9.76%605,089
Apr 27, 20269.8910.549.509.539.53-3.25%462,204
Apr 24, 202610.2210.289.699.859.85-3.15%385,231
Apr 23, 202610.1610.359.9410.1710.17-0.10%385,493
Apr 22, 20269.9110.329.8110.1810.185.17%596,631
Apr 21, 202610.0810.199.559.689.68-4.06%1,554,522
Apr 20, 202610.2910.359.8710.0910.09-2.51%568,432
Apr 17, 202610.1010.539.5110.3510.353.92%1,045,613
Apr 16, 202610.0510.079.269.969.96-0.80%743,764
Apr 15, 20269.8510.169.7310.0410.041.93%617,419
Apr 14, 20269.7910.099.699.859.851.65%520,684
Apr 13, 20269.3010.169.249.699.694.64%605,069
Apr 10, 20269.789.969.129.269.26-5.03%399,472
Apr 9, 20268.6910.078.699.759.7511.43%942,154
Apr 8, 20269.439.448.548.758.75-3.74%512,694
Apr 7, 20268.529.188.269.099.095.82%856,315
Apr 6, 20268.979.318.518.598.59-3.91%544,225
Apr 2, 20268.509.288.408.948.943.71%418,141
Apr 1, 20269.239.608.548.628.62-5.38%679,837
Mar 31, 20268.859.168.139.119.116.18%1,221,830
Mar 30, 20268.198.808.018.588.585.28%912,349
Mar 27, 20268.979.198.008.158.15-6.54%750,582
Mar 26, 20268.139.528.128.728.72-2.13%1,045,482
Mar 25, 20269.149.358.728.918.913.97%768,748
Mar 24, 20268.698.808.328.578.57-2.72%599,482
Mar 23, 20269.039.238.258.818.81-3.29%848,201
Mar 20, 20269.6010.058.939.119.11-5.89%2,007,369
Mar 19, 20269.3010.099.019.689.682.33%994,503
Mar 18, 202611.1211.239.319.469.46-14.93%1,466,616
Mar 17, 202610.8411.6110.5811.1211.123.25%983,459
Mar 16, 202610.0510.989.9610.7710.777.70%860,602
Mar 13, 202610.2010.399.7810.0010.00-1.09%607,698
Mar 12, 202610.2710.549.8610.1110.11-3.35%618,734
Mar 11, 202610.4510.669.8710.4610.460.58%729,659
Mar 10, 202610.1810.7110.1310.4010.402.67%830,891
Mar 9, 20269.1510.509.1510.1310.139.04%1,002,302
Mar 6, 20268.359.478.239.299.298.78%1,113,334
Mar 5, 20268.428.728.288.548.54-0.23%391,726
Mar 4, 20268.238.908.238.568.565.03%560,958
Mar 3, 20268.268.427.908.158.15-2.51%397,372
Mar 2, 20268.008.517.958.368.363.59%379,287
Feb 27, 20268.508.547.828.078.07-4.95%571,213
Feb 26, 20268.688.888.408.498.49-2.97%526,842
Feb 25, 20268.558.978.518.758.753.06%579,919
Feb 24, 20268.198.898.188.498.493.92%1,037,634
Feb 23, 20268.008.457.988.178.172.12%519,758
Feb 20, 20267.708.017.448.008.002.43%511,644
Feb 19, 20267.717.857.387.817.810.51%599,853
Feb 18, 20268.098.297.727.777.77-4.31%562,577
Feb 17, 20267.408.257.368.128.1210.78%895,230
Feb 13, 20267.407.687.167.337.33-1.35%989,578
Feb 12, 20266.777.456.687.437.438.63%945,258
Feb 11, 20266.736.976.566.846.841.63%1,253,091
Feb 10, 20266.466.846.026.736.734.83%1,280,741
Feb 9, 20266.907.046.266.426.42-4.75%1,031,592
Feb 6, 20266.096.876.066.746.7413.28%867,197
Feb 5, 20265.996.525.895.955.95-2.78%795,813
Feb 4, 20266.316.345.916.126.12-3.77%761,349