5 DAY PERFORMANCE
-7.06%
1 MONTH PERFORMANCE
-3.07%
3 MONTH PERFORMANCE
-32.77%
6 MONTH PERFORMANCE
-3.07%
YEAR-TO-DATE PERFORMANCE
-28.18%
1 YEAR PERFORMANCE
-43.77%
Immix Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $1.58 | $1.58 (0%) | $1.69 | $1.57 | 19,654 | $44.69 M |
| 04/02/2025 | $1.57 | $1.65 (5.1%) | $1.72 | $1.57 | 33,062 | $46.67 M |
| 04/01/2025 | $1.69 | $1.61 (-4.73%) | $1.74 | $1.55 | 49,510 | $45.54 M |
| 03/31/2025 | $1.68 | $1.68 (0%) | $1.75 | $1.36 | 112,311 | $47.52 M |
| 03/28/2025 | $1.75 | $1.70 (-2.86%) | $1.80 | $1.66 | 24,200 | $48.09 M |
| 03/27/2025 | $1.82 | $1.71 (-6.04%) | $1.82 | $1.64 | 57,905 | $48.37 M |
| 03/26/2025 | $1.88 | $1.83 (-2.66%) | $1.88 | $1.75 | 12,323 | $51.76 M |
| 03/25/2025 | $1.82 | $1.85 (1.65%) | $1.90 | $1.75 | 23,700 | $52.33 M |
| 03/24/2025 | $1.79 | $1.82 (1.68%) | $1.82 | $1.77 | 14,901 | $51.48 M |
| 03/21/2025 | $1.79 | $1.80 (0.56%) | $1.87 | $1.71 | 34,323 | $50.91 M |
| 03/20/2025 | $1.95 | $1.82 (-6.67%) | $2.05 | $1.75 | 69,224 | $53.55 M |
| 03/19/2025 | $1.99 | $1.95 (-2.01%) | $2.06 | $1.90 | 101,300 | $57.38 M |
| 03/18/2025 | $1.76 | $1.93 (9.66%) | $1.97 | $1.73 | 83,800 | $56.79 M |
| 03/17/2025 | $1.66 | $1.73 (4.22%) | $1.75 | $1.66 | 38,504 | $50.90 M |
| 03/14/2025 | $1.66 | $1.65 (-0.6%) | $1.68 | $1.61 | 51,509 | $48.55 M |
| 03/13/2025 | $1.62 | $1.58 (-2.47%) | $1.62 | $1.58 | 12,000 | $46.49 M |
| 03/12/2025 | $1.66 | $1.63 (-1.81%) | $1.68 | $1.58 | 38,600 | $47.96 M |
| 03/11/2025 | $1.55 | $1.64 (5.81%) | $1.68 | $1.55 | 28,500 | $48.26 M |
| 03/10/2025 | $1.60 | $1.56 (-2.5%) | $1.65 | $1.54 | 48,113 | $45.90 M |
| 03/07/2025 | $1.63 | $1.52 (-6.75%) | $1.64 | $1.51 | 58,297 | $44.73 M |
| 03/06/2025 | $1.63 | $1.65 (1.23%) | $1.68 | $1.60 | 29,612 | $48.55 M |
| 03/05/2025 | $1.63 | $1.67 (2.45%) | $1.69 | $1.63 | 50,200 | $49.14 M |
| 03/04/2025 | $1.60 | $1.63 (1.87%) | $1.69 | $1.55 | 72,386 | $47.96 M |
| 03/03/2025 | $1.80 | $1.62 (-10%) | $1.84 | $1.61 | 85,200 | $47.67 M |
| 02/28/2025 | $1.59 | $1.78 (11.95%) | $1.80 | $1.56 | 113,106 | $52.38 M |
| 02/27/2025 | $1.64 | $1.58 (-3.66%) | $1.70 | $1.57 | 19,308 | $46.49 M |
| 02/26/2025 | $1.65 | $1.64 (-0.61%) | $1.70 | $1.63 | 35,900 | $48.26 M |
| 02/25/2025 | $1.75 | $1.63 (-6.86%) | $1.84 | $1.61 | 102,205 | $47.96 M |
| 02/24/2025 | $1.77 | $1.72 (-2.82%) | $1.79 | $1.66 | 55,643 | $50.61 M |
| 02/21/2025 | $1.80 | $1.76 (-2.22%) | $1.82 | $1.70 | 80,318 | $51.79 M |
| 02/20/2025 | $1.90 | $1.78 (-6.32%) | $1.90 | $1.76 | 57,114 | $52.38 M |
| 02/19/2025 | $1.90 | $1.88 (-1.05%) | $1.96 | $1.83 | 65,474 | $55.32 M |
| 02/18/2025 | $1.99 | $1.93 (-3.02%) | $2.00 | $1.87 | 59,000 | $56.79 M |
| 02/14/2025 | $2.00 | $1.98 (-1%) | $2.00 | $1.85 | 64,900 | $58.26 M |
| 02/13/2025 | $2.01 | $1.99 (-1%) | $2.01 | $1.95 | 54,340 | $58.55 M |
| 02/12/2025 | $1.96 | $1.99 (1.53%) | $2.01 | $1.94 | 63,608 | $58.55 M |
| 02/11/2025 | $1.98 | $1.97 (-0.51%) | $2.00 | $1.87 | 72,034 | $57.97 M |
| 02/10/2025 | $1.96 | $1.97 (0.51%) | $2.14 | $1.92 | 285,444 | $57.97 M |
| 02/07/2025 | $2.03 | $2.01 (-0.99%) | $2.07 | $1.97 | 85,700 | $59.14 M |
| 02/06/2025 | $2.02 | $2.02 (0%) | $2.05 | $1.98 | 32,219 | $59.44 M |
| 02/05/2025 | $2.00 | $2.02 (1%) | $2.03 | $1.95 | 41,000 | $59.44 M |
| 02/04/2025 | $1.97 | $1.97 (0%) | $2.01 | $1.90 | 49,820 | $57.97 M |
| 02/03/2025 | $1.87 | $1.95 (4.28%) | $1.98 | $1.83 | 45,400 | $57.38 M |
| 01/31/2025 | $2.00 | $1.94 (-3%) | $2.00 | $1.83 | 129,145 | $57.08 M |
| 01/30/2025 | $2.06 | $1.97 (-4.37%) | $2.06 | $1.96 | 81,509 | $57.97 M |
| 01/29/2025 | $2.03 | $2.06 (1.48%) | $2.06 | $1.96 | 45,311 | $60.61 M |
| 01/28/2025 | $1.93 | $2.05 (6.22%) | $2.07 | $1.93 | 157,731 | $60.32 M |
| 01/27/2025 | $2.04 | $1.92 (-5.88%) | $2.09 | $1.91 | 73,100 | $56.49 M |
| 01/24/2025 | $2.05 | $2.05 (0%) | $2.12 | $2.00 | 126,821 | $60.32 M |
| 01/23/2025 | $1.95 | $2.05 (5.13%) | $2.10 | $1.92 | 102,300 | $60.32 M |
| 01/22/2025 | $2.00 | $1.98 (-1%) | $2.02 | $1.90 | 73,600 | $58.26 M |
| 01/21/2025 | $2.07 | $1.97 (-4.83%) | $2.07 | $1.89 | 104,511 | $57.97 M |
| 01/17/2025 | $2.08 | $2.04 (-1.92%) | $2.08 | $1.90 | 121,512 | $60.03 M |
| 01/16/2025 | $2.05 | $2.06 (0.49%) | $2.10 | $1.96 | 54,200 | $60.61 M |
| 01/15/2025 | $2.00 | $2.02 (1%) | $2.11 | $2.00 | 59,524 | $59.44 M |
| 01/14/2025 | $2.13 | $2.00 (-6.1%) | $2.15 | $2.00 | 51,700 | $58.85 M |
| 01/13/2025 | $2.13 | $2.12 (-0.47%) | $2.19 | $2.05 | 69,725 | $62.38 M |
| 01/10/2025 | $2.18 | $2.10 (-3.67%) | $2.26 | $2.10 | 87,400 | $61.79 M |
| 01/08/2025 | $2.26 | $2.25 (-0.44%) | $2.30 | $2.17 | 74,229 | $66.20 M |
| 01/07/2025 | $2.31 | $2.28 (-1.3%) | $2.38 | $2.24 | 47,252 | $67.09 M |
| 01/06/2025 | $2.40 | $2.30 (-4.17%) | $2.49 | $2.25 | 91,517 | $67.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
