5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
+9.45%
3 MONTH PERFORMANCE
+50.68%
6 MONTH PERFORMANCE
+12.24%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-63.70%
Immix Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $2.21 | $2.24 (1.36%) | $2.28 | $2.18 | 41,896 | $64.73 M |
| 12/31/2024 | $2.29 | $2.20 (-3.93%) | $2.46 | $2.17 | 180,739 | $64.73 M |
| 12/30/2024 | $2.18 | $2.36 (8.26%) | $2.48 | $2.14 | 191,701 | $69.44 M |
| 12/27/2024 | $2.21 | $2.24 (1.36%) | $2.30 | $2.03 | 193,908 | $65.91 M |
| 12/26/2024 | $2.19 | $2.10 (-4.11%) | $2.19 | $2.05 | 55,700 | $61.79 M |
| 12/24/2024 | $2.18 | $2.18 (0%) | $2.28 | $2.08 | 94,600 | $64.15 M |
| 12/23/2024 | $2.16 | $2.18 (0.93%) | $2.28 | $2.04 | 203,900 | $64.15 M |
| 12/20/2024 | $2.22 | $2.17 (-2.25%) | $2.32 | $2.09 | 79,910 | $63.85 M |
| 12/19/2024 | $2.10 | $2.22 (5.71%) | $2.44 | $1.88 | 452,000 | $65.32 M |
| 12/18/2024 | $2.29 | $2.10 (-8.3%) | $2.35 | $2.10 | 174,002 | $61.79 M |
| 12/17/2024 | $1.88 | $2.29 (21.81%) | $2.33 | $1.88 | 293,083 | $67.38 M |
| 12/16/2024 | $2.04 | $1.95 (-4.41%) | $2.20 | $1.89 | 193,933 | $57.38 M |
| 12/13/2024 | $2.11 | $2.04 (-3.32%) | $2.20 | $2.02 | 51,200 | $60.03 M |
| 12/12/2024 | $2.29 | $2.13 (-6.99%) | $2.40 | $2.12 | 203,913 | $62.67 M |
| 12/11/2024 | $2.29 | $2.32 (1.31%) | $2.38 | $2.15 | 136,256 | $68.26 M |
| 12/10/2024 | $2.52 | $2.19 (-13.1%) | $2.60 | $2.05 | 269,700 | $64.44 M |
| 12/09/2024 | $2.54 | $2.54 (0%) | $2.66 | $2.49 | 191,000 | $74.74 M |
| 12/06/2024 | $2.53 | $2.54 (0.4%) | $2.71 | $2.13 | 515,226 | $74.74 M |
| 12/05/2024 | $2.37 | $2.52 (6.33%) | $2.61 | $2.35 | 276,500 | $74.15 M |
| 12/04/2024 | $2.21 | $2.31 (4.52%) | $2.34 | $2.11 | 193,002 | $67.97 M |
| 12/03/2024 | $1.99 | $2.24 (12.56%) | $2.24 | $1.99 | 249,401 | $65.91 M |
| 12/02/2024 | $2.02 | $2.01 (-0.5%) | $2.28 | $2.00 | 264,733 | $59.14 M |
| 11/29/2024 | $2.06 | $2.11 (2.43%) | $2.30 | $2.06 | 369,000 | $62.09 M |
| 11/27/2024 | $1.65 | $1.97 (19.39%) | $2.20 | $1.60 | 700,200 | $57.97 M |
| 11/26/2024 | $1.71 | $1.65 (-3.51%) | $1.78 | $1.64 | 257,326 | $48.55 M |
| 11/25/2024 | $1.80 | $1.72 (-4.44%) | $1.89 | $1.71 | 270,844 | $50.61 M |
| 11/22/2024 | $1.69 | $1.79 (5.92%) | $1.79 | $1.60 | 249,400 | $52.67 M |
| 11/21/2024 | $1.80 | $1.68 (-6.67%) | $1.89 | $1.65 | 373,273 | $49.43 M |
| 11/20/2024 | $1.70 | $1.82 (7.06%) | $1.93 | $1.65 | 441,916 | $53.55 M |
| 11/19/2024 | $1.67 | $1.70 (1.8%) | $1.78 | $1.65 | 91,700 | $50.02 M |
| 11/18/2024 | $1.58 | $1.69 (6.96%) | $1.80 | $1.58 | 113,400 | $49.73 M |
| 11/15/2024 | $1.61 | $1.59 (-1.24%) | $1.64 | $1.54 | 57,116 | $46.78 M |
| 11/14/2024 | $1.59 | $1.62 (1.89%) | $1.66 | $1.57 | 36,400 | $47.67 M |
| 11/13/2024 | $1.69 | $1.57 (-7.1%) | $1.74 | $1.55 | 57,800 | $46.20 M |
| 11/12/2024 | $1.76 | $1.72 (-2.27%) | $1.78 | $1.69 | 39,300 | $50.61 M |
| 11/11/2024 | $1.91 | $1.77 (-7.33%) | $1.91 | $1.75 | 70,400 | $52.08 M |
| 11/08/2024 | $1.75 | $1.86 (6.29%) | $1.95 | $1.70 | 167,627 | $54.73 M |
| 11/07/2024 | $1.56 | $1.75 (12.18%) | $1.78 | $1.53 | 90,916 | $51.49 M |
| 11/06/2024 | $1.64 | $1.60 (-2.44%) | $1.65 | $1.57 | 91,600 | $47.08 M |
| 11/05/2024 | $1.58 | $1.60 (1.27%) | $1.60 | $1.48 | 65,913 | $47.08 M |
| 11/04/2024 | $1.57 | $1.58 (0.64%) | $1.62 | $1.54 | 28,400 | $46.49 M |
| 11/01/2024 | $1.66 | $1.59 (-4.22%) | $1.66 | $1.55 | 29,518 | $46.78 M |
| 10/31/2024 | $1.66 | $1.60 (-3.61%) | $1.66 | $1.57 | 49,001 | $47.08 M |
| 10/30/2024 | $1.66 | $1.65 (-0.6%) | $1.71 | $1.62 | 51,706 | $48.55 M |
| 10/29/2024 | $1.66 | $1.71 (3.01%) | $1.76 | $1.63 | 78,316 | $50.32 M |
| 10/28/2024 | $1.69 | $1.68 (-0.59%) | $1.77 | $1.62 | 52,726 | $49.43 M |
| 10/25/2024 | $1.60 | $1.66 (3.75%) | $1.67 | $1.56 | 128,800 | $48.84 M |
| 10/24/2024 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.58 | 40,600 | $46.78 M |
| 10/23/2024 | $1.66 | $1.63 (-1.81%) | $1.66 | $1.57 | 54,336 | $47.96 M |
| 10/22/2024 | $1.58 | $1.65 (4.43%) | $1.67 | $1.53 | 67,306 | $48.55 M |
| 10/21/2024 | $1.72 | $1.60 (-6.98%) | $1.75 | $1.58 | 83,418 | $47.08 M |
| 10/18/2024 | $1.75 | $1.72 (-1.71%) | $1.79 | $1.70 | 111,030 | $50.61 M |
| 10/17/2024 | $1.46 | $1.69 (15.75%) | $1.99 | $1.46 | 383,636 | $49.73 M |
| 10/16/2024 | $1.46 | $1.44 (-1.37%) | $1.51 | $1.39 | 99,600 | $42.37 M |
| 10/15/2024 | $1.37 | $1.46 (6.57%) | $1.54 | $1.36 | 245,940 | $42.96 M |
| 10/14/2024 | $1.46 | $1.38 (-5.48%) | $1.51 | $1.38 | 79,498 | $40.61 M |
| 10/11/2024 | $1.36 | $1.45 (6.62%) | $1.50 | $1.36 | 70,400 | $42.67 M |
| 10/10/2024 | $1.53 | $1.38 (-9.8%) | $1.55 | $1.36 | 95,900 | $40.61 M |
| 10/09/2024 | $1.53 | $1.54 (0.65%) | $1.59 | $1.44 | 77,729 | $45.31 M |
| 10/08/2024 | $1.51 | $1.53 (1.32%) | $1.67 | $1.49 | 209,902 | $45.02 M |
| 10/07/2024 | $1.67 | $1.45 (-13.17%) | $1.80 | $1.41 | 364,324 | $42.67 M |
| 10/04/2024 | $1.34 | $1.63 (21.64%) | $1.66 | $1.26 | 471,998 | $47.96 M |
| 10/03/2024 | $1.48 | $1.34 (-9.46%) | $1.49 | $1.32 | 179,980 | $39.43 M |
| 10/02/2024 | $1.50 | $1.46 (-2.67%) | $1.51 | $1.44 | 329,518 | $42.96 M |