MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IMMX — Immix Biopharma, Inc. Common Stock
NasdaqImmix Biopharma, Inc. Common Stock
$9.68
-0.55(-5.38%)
- O
- 10.35
- H
- 10.37
- L
- 9.48
- V
- 2.55M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.68
Period Return+466.08%
Period High$15.10
Period Low$1.61
Avg Daily Volume927.8K
Total Trading Days365
IMMX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.35 | $10.37 | $9.48 | $9.68 | $-0.55 | -5.38% | 2,545,550 | $9.80 | $9.48 $10.37 |
| Oct 1, 2026 | $10.25 | $10.48 | $9.86 | $10.23 | $-0.18 | -1.68% | 1,648,319 | $10.18 | $9.86 $10.48 |
| Sep 30, 2026 | $10.61 | $11.25 | $10.39 | $10.41 | $-0.14 | -1.28% | 2,409,076 | $10.65 | $10.39 $11.25 |
| Sep 29, 2026 | $11.64 | $11.85 | $10.07 | $10.54 | $-0.93 | -8.11% | 5,760,487 | $10.64 | $10.07 $11.85 |
| Sep 28, 2026 | $10.82 | $11.84 | $10.70 | $11.47 | +$0.50 | +4.56% | 995,932 | $11.41 | $10.70 $11.84 |
| Sep 25, 2026 | $11.78 | $11.99 | $10.82 | $10.97 | $-0.73 | -6.24% | 1,828,422 | $11.11 | $10.82 $11.99 |
| Sep 24, 2026 | $11.87 | $11.97 | $11.19 | $11.70 | $-0.22 | -1.85% | 1,535,833 | $11.55 | $11.19 $11.97 |
| Sep 23, 2026 | $12.80 | $12.84 | $11.71 | $11.92 | $-0.91 | -7.09% | 1,168,238 | $11.95 | $11.71 $12.84 |
| Sep 22, 2026 | $12.45 | $12.90 | $12.31 | $12.83 | +$0.36 | +2.89% | 948,505 | $12.61 | $12.31 $12.90 |
| Sep 21, 2026 | $12.59 | $12.71 | $12.14 | $12.47 | $-0.03 | -0.24% | 1,329,529 | $12.43 | $12.14 $12.71 |
| Sep 18, 2026 | $12.68 | $12.84 | $12.34 | $12.50 | $-0.22 | -1.73% | 4,183,929 | $12.51 | $12.34 $12.84 |
| Sep 17, 2026 | $12.24 | $12.75 | $12.07 | $12.72 | +$0.80 | +6.71% | 1,185,669 | $12.50 | $12.07 $12.75 |
| Sep 16, 2026 | $12.28 | $12.46 | $11.75 | $11.92 | $-0.22 | -1.81% | 1,421,938 | $12.14 | $11.75 $12.46 |
| Sep 15, 2026 | $12.49 | $12.63 | $11.81 | $12.14 | $-0.07 | -0.57% | 1,054,831 | $12.11 | $11.81 $12.63 |
| Sep 14, 2026 | $12.44 | $12.59 | $11.98 | $12.21 | +$0.07 | +0.58% | 1,079,524 | $12.28 | $11.98 $12.59 |
| Sep 11, 2026 | $12.86 | $13.29 | $12.02 | $12.14 | $-0.56 | -4.41% | 1,190,507 | $12.36 | $12.02 $13.29 |
| Sep 10, 2026 | $12.08 | $12.77 | $11.91 | $12.70 | +$0.39 | +3.17% | 1,656,463 | $12.52 | $11.91 $12.77 |
| Sep 9, 2026 | $13.12 | $13.23 | $12.24 | $12.31 | $-0.94 | -7.09% | 1,286,457 | $12.67 | $12.24 $13.23 |
| Sep 8, 2026 | $13.70 | $13.89 | $12.75 | $13.25 | $-0.66 | -4.74% | 1,420,278 | $13.27 | $12.75 $13.89 |
| Sep 4, 2026 | $13.68 | $14.09 | $13.60 | $13.91 | +$0.08 | +0.58% | 1,050,694 | $13.88 | $13.60 $14.09 |
| Sep 3, 2026 | $14.14 | $14.14 | $13.52 | $13.83 | $-0.13 | -0.93% | 987,216 | $13.74 | $13.52 $14.14 |
| Sep 2, 2026 | $14.00 | $14.23 | $13.42 | $13.96 | $-0.05 | -0.36% | 1,578,002 | $13.86 | $13.42 $14.23 |
| Sep 1, 2026 | $13.86 | $14.26 | $13.62 | $14.01 | $-0.02 | -0.14% | 1,277,412 | $14.01 | $13.62 $14.26 |
| Aug 31, 2026 | $13.70 | $14.15 | $13.52 | $14.03 | +$0.09 | +0.65% | 1,326,817 | $13.83 | $13.52 $14.15 |
| Aug 28, 2026 | $14.06 | $14.17 | $13.76 | $13.94 | $-0.37 | -2.59% | 1,143,439 | $13.96 | $13.76 $14.17 |
| Aug 27, 2026 | $14.03 | $14.61 | $13.77 | $14.31 | +$0.24 | +1.71% | 1,511,136 | $14.34 | $13.77 $14.61 |
| Aug 26, 2026 | $14.45 | $14.55 | $13.80 | $14.07 | $-0.40 | -2.76% | 1,385,447 | $14.13 | $13.80 $14.55 |
| Aug 25, 2026 | $13.60 | $15.10 | $13.49 | $14.47 | +$0.86 | +6.32% | 3,660,755 | $14.62 | $13.49 $15.10 |
| Aug 24, 2026 | $13.66 | $13.80 | $12.90 | $13.61 | $-0.05 | -0.37% | 1,416,100 | $13.51 | $12.90 $13.80 |
| Aug 21, 2026 | $13.36 | $13.76 | $13.12 | $13.66 | +$0.50 | +3.80% | 1,510,573 | $13.51 | $13.12 $13.76 |