Immix Biopharma Inc (IMMX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 10.2941176471 | 2.04 | 2.3 | 2.04 | 72657 | 2.11853837 | CS |
| 4 | 0.26 | 13.0653266332 | 1.99 | 2.5198 | 1.9 | 172812 | 2.19192686 | CS |
| 12 | -0.1 | -4.25531914894 | 2.35 | 2.68 | 1.7503 | 143148 | 2.1738139 | CS |
| 26 | -1.5 | -40 | 3.75 | 4.05 | 1.7503 | 200962 | 2.74738967 | CS |
| 52 | 0.2 | 9.75609756098 | 2.05 | 7.75 | 1.55 | 220020 | 3.71500881 | CS |
| 156 | -2.75 | -55 | 5 | 8.6799 | 0.68 | 1099099 | 4.13206953 | CS |
| 260 | -2.75 | -55 | 5 | 8.6799 | 0.68 | 1099099 | 4.13206953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.24 | 0.09 | 4.19 | 2.16 | 2.3 | 2.1507 | 125463 |
| 1721946900 | 2.15 | 0.09 | 4.37 | 2.06 | 2.18 | 2.05 | 58202 |
| 1721860500 | 2.06 | -0.04 | -1.90 | 2.09 | 2.17 | 2.06 | 64884 |
| 1721774100 | 2.1 | -0.09 | -4.11 | 2.17 | 2.209 | 2.1 | 24009 |
| 1721687700 | 2.19 | 0.11 | 5.29 | 2.09 | 2.24 | 2.05 | 97671 |
| 1721428500 | 2.08 | 0.03 | 1.46 | 2.04 | 2.2599999 | 2.04 | 118520 |
| 1721342100 | 2.05 | -0.13 | -5.96 | 2.25 | 2.25 | 2.02 | 92364 |
| 1721255700 | 2.18 | 0.13 | 6.34 | 2.0299999 | 2.21 | 1.9601 | 223401 |
| 1721169300 | 2.05 | 0.01 | 0.49 | 2.05 | 2.08 | 1.95 | 119258 |
| 1721082900 | 2.04 | -0.07 | -3.32 | 2.08 | 2.13 | 2.02 | 39639 |
| 1720823700 | 2.11 | 0.1 | 4.98 | 2.05 | 2.12 | 1.95 | 343240 |
| 1720737300 | 2.0099999 | -0.03 | -1.47 | 2.04 | 2.115 | 2 | 181167 |
| 1720650900 | 2.04 | -0.16 | -7.27 | 2.2 | 2.2002 | 1.98 | 374017 |
| 1720564500 | 2.2 | 0.04 | 1.85 | 2.23 | 2.33 | 2.16 | 110225 |
| 1720478100 | 2.16 | -0.2 | -8.47 | 2.41 | 2.41 | 2.1501 | 110232 |
| 1720218900 | 2.36 | -0.09 | -3.67 | 2.48 | 2.5198 | 2.2011 | 135250 |
| 1720040640 | 2.45 | 0.49 | 25.00 | 2.0299999 | 2.48 | 2.0200999 | 779308 |
| 1719959700 | 1.96 | -0.16 | -7.55 | 2.11 | 2.12 | 1.9 | 129549 |
| 1719873300 | 2.12 | -0.01 | -0.47 | 1.99 | 2.1799 | 1.97 | 109687 |
| 1719614100 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1719527700 | 2.13 | -0.07 | -3.18 | 2.2 | 2.3 | 2.12 | 161930 |
| 1719441300 | 2.2 | -0.12 | -5.17 | 2.3 | 2.34 | 2.12 | 114309 |
| 1719354900 | 2.32 | 0.04 | 1.75 | 2.3 | 2.46 | 2.11 | 414418 |
| 1719268500 | 2.2799999 | 0.24 | 11.76 | 2.05 | 2.33 | 2.0099999 | 167760 |
| 1719009300 | 2.04 | 0.12 | 6.25 | 1.87 | 2.07 | 1.87 | 158893 |
| 1718922900 | 1.92 | -0.09 | -4.48 | 2 | 2.0445 | 1.89 | 84904 |
| 1718750100 | 2.0099999 | -0.04 | -1.95 | 2.04 | 2.17 | 2 | 140144 |
| 1718663700 | 2.05 | -0.01 | -0.49 | 2.05 | 2.25 | 2.0299999 | 130850 |
| 1718404500 | 2.06 | -0.02 | -0.96 | 2.0099999 | 2.2599999 | 2.0099999 | 309041 |
| 1718318100 | 2.08 | -0.06 | -2.80 | 2.12 | 2.17 | 2.011 | 60196 |
| 1718231700 | 2.14 | 0.1 | 4.90 | 2.1 | 2.3 | 2.0099999 | 154609 |
| 1718145300 | 2.04 | -0.03 | -1.45 | 2.07 | 2.08 | 2.02 | 34268 |
| 1718058900 | 2.07 | 0.04 | 1.97 | 2.0299999 | 2.09 | 2 | 52140 |
| 1717799700 | 2.0299999 | -0.03 | -1.46 | 2.0099999 | 2.15 | 2.0099999 | 73177 |
| 1717713300 | 2.06 | -0.02 | -0.96 | 2.05 | 2.115 | 1.9 | 138093 |
| 1717626900 | 2.08 | 0.27 | 14.92 | 1.88 | 2.18 | 1.8601 | 128911 |
| 1717540500 | 1.81 | -0.14 | -7.18 | 2 | 2.07 | 1.7503 | 234506 |
| 1717454100 | 1.95 | -0.16 | -7.58 | 2.14 | 2.175 | 1.95 | 112574 |
| 1717194900 | 2.11 | 0.02 | 0.96 | 2.09 | 2.15 | 2.05 | 39345 |
| 1717108500 | 2.09 | -0.09 | -4.13 | 2.15 | 2.15 | 2.0501 | 65284 |
| 1717022100 | 2.18 | -0.13 | -5.63 | 2.2599999 | 2.3 | 2.12 | 145998 |
| 1716935700 | 2.31 | 0.06 | 2.67 | 2.44 | 2.45 | 2.25 | 95753 |
| 1716590100 | 2.25 | 0.13 | 6.13 | 2.18 | 2.2599999 | 2.05 | 47741 |
| 1716503700 | 2.12 | -0.03 | -1.40 | 2.12 | 2.22 | 2.06 | 125346 |
| 1716417300 | 2.15 | -0.15 | -6.52 | 2.3 | 2.34 | 2.14 | 87735 |
| 1716330900 | 2.3 | -0.22 | -8.73 | 2.52 | 2.68 | 2.22 | 186523 |
| 1716244500 | 2.52 | 0.05 | 2.02 | 2.48 | 2.56 | 2.3972 | 70792 |
| 1715985300 | 2.47 | 0.22 | 9.78 | 2.35 | 2.4746 | 2.25 | 96723 |
| 1715898900 | 2.25 | -0.1 | -4.26 | 2.36 | 2.4798 | 2.22 | 53855 |
| 1715812500 | 2.35 | 0.15 | 6.82 | 2.27 | 2.44 | 2.21 | 132169 |
| 1715726100 | 2.2 | 0.04 | 1.85 | 2.13 | 2.3 | 2.13 | 91324 |
| 1715639700 | 2.16 | -0.02 | -0.92 | 2.15 | 2.22 | 2.13 | 79429 |
| 1715380500 | 2.18 | 0 | 0.00 | 2.06 | 2.2999 | 1.95 | 403546 |
| 1715294100 | 2.18 | -0.06 | -2.68 | 2.25 | 2.2799 | 2.11 | 136568 |
| 1715207700 | 2.24 | 0.03 | 1.36 | 2.2 | 2.2999 | 2.14 | 63425 |
| 1715121300 | 2.21 | -0.12 | -5.15 | 2.3 | 2.33 | 2.15 | 72098 |
| 1715034900 | 2.33 | -0.02 | -0.85 | 2.35 | 2.5 | 2.2599999 | 128381 |
| 1714775700 | 2.35 | 0.04 | 1.73 | 2.35 | 2.5099999 | 2.31 | 112884 |
| 1714689300 | 2.31 | 0.14 | 6.45 | 2.21 | 2.37 | 2.11 | 88130 |
| 1714602900 | 2.17 | 0 | 0.00 | 2.2 | 2.25 | 2.08 | 55808 |
| 1714516500 | 2.17 | 0.05 | 2.36 | 2.08 | 2.33 | 2.04 | 107287 |
| 1714430100 | 2.12 | -0.01 | -0.47 | 2.12 | 2.3999 | 2.0299999 | 227470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
