5 DAY PERFORMANCE
+51.32%
1 MONTH PERFORMANCE
+15.58%
3 MONTH PERFORMANCE
+12.75%
6 MONTH PERFORMANCE
+23.66%
YEAR-TO-DATE PERFORMANCE
+4.55%
1 YEAR PERFORMANCE
-25.32%
Immix Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.66 | $1.63 (-1.81%) | $1.68 | $1.58 | 38,561 | $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 |
| 01/03/2025 | $2.20 | $2.35 (6.82%) | $2.35 | $2.15 | 70,947 | $69.15 M |
| 01/02/2025 | $2.21 | $2.20 (-0.45%) | $2.28 | $2.16 | 89,300 | $64.73 M |
| 12/31/2024 | $2.29 | $2.20 (-3.93%) | $2.46 | $2.17 | 448,900 | $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 |
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.
