-
5 DAY PERFORMANCE
+5.66% -
1 MONTH PERFORMANCE
+1.82% -
3 MONTH PERFORMANCE
-23.98% -
6 MONTH PERFORMANCE
-21.86% -
YEAR-TO-DATE PERFORMANCE
-75.72% -
1 YEAR PERFORMANCE
-61.82%
Immix Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $1.47 | $1.48 (0.68%) | $1.54 | $1.45 | 64,232 | $43.55 M |
| 09/30/2024 | $1.54 | $1.49 (-3.25%) | $1.56 | $1.43 | 161,648 | $43.84 M |
| 09/27/2024 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.54 | 51,900 | $45.90 M |
| 09/26/2024 | $1.62 | $1.59 (-1.85%) | $1.65 | $1.52 | 149,407 | $46.78 M |
| 09/25/2024 | $1.62 | $1.65 (1.85%) | $1.69 | $1.60 | 57,310 | $48.55 M |
| 09/24/2024 | $1.68 | $1.64 (-2.38%) | $1.72 | $1.60 | 139,500 | $48.26 M |
| 09/23/2024 | $1.79 | $1.68 (-6.15%) | $1.82 | $1.64 | 171,842 | $49.43 M |
| 09/20/2024 | $1.78 | $1.80 (1.12%) | $1.84 | $1.74 | 96,644 | $52.96 M |
| 09/19/2024 | $1.83 | $1.77 (-3.28%) | $1.87 | $1.76 | 75,120 | $52.08 M |
| 09/18/2024 | $1.82 | $1.78 (-2.2%) | $1.88 | $1.78 | 80,100 | $52.38 M |
| 09/17/2024 | $1.81 | $1.81 (0%) | $1.95 | $1.81 | 87,500 | $53.26 M |
| 09/16/2024 | $1.90 | $1.85 (-2.63%) | $1.95 | $1.81 | 31,500 | $54.44 M |
| 09/13/2024 | $1.87 | $1.86 (-0.53%) | $1.88 | $1.84 | 41,402 | $54.73 M |
| 09/12/2024 | $1.86 | $1.81 (-2.69%) | $1.93 | $1.81 | 39,600 | $53.26 M |
| 09/11/2024 | $1.91 | $1.86 (-2.62%) | $1.91 | $1.80 | 65,700 | $54.73 M |
| 09/10/2024 | $2.02 | $1.90 (-5.94%) | $2.02 | $1.84 | 163,985 | $55.91 M |
| 09/09/2024 | $2.00 | $1.97 (-1.5%) | $2.04 | $1.94 | 45,128 | $57.97 M |
| 09/06/2024 | $2.11 | $1.97 (-6.64%) | $2.14 | $1.95 | 147,521 | $57.97 M |
| 09/05/2024 | $2.03 | $2.10 (3.45%) | $2.14 | $2.01 | 50,729 | $61.79 M |
| 09/04/2024 | $2.06 | $2.01 (-2.43%) | $2.11 | $2.01 | 50,821 | $59.14 M |
| 09/03/2024 | $2.11 | $2.04 (-3.32%) | $2.19 | $2.04 | 49,112 | $60.03 M |
| 08/30/2024 | $2.11 | $2.14 (1.42%) | $2.20 | $2.09 | 71,541 | $62.97 M |
| 08/29/2024 | $2.21 | $2.12 (-4.07%) | $2.26 | $2.10 | 39,500 | $62.38 M |
| 08/28/2024 | $2.30 | $2.22 (-3.48%) | $2.44 | $2.14 | 359,418 | $65.32 M |
| 08/27/2024 | $2.20 | $2.18 (-0.91%) | $2.24 | $2.13 | 49,700 | $64.15 M |
| 08/26/2024 | $2.14 | $2.16 (0.93%) | $2.20 | $2.12 | 34,509 | $63.56 M |
| 08/23/2024 | $2.12 | $2.15 (1.42%) | $2.25 | $2.12 | 39,000 | $63.26 M |
| 08/22/2024 | $2.30 | $2.21 (-3.91%) | $2.32 | $2.11 | 49,621 | $65.03 M |