UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.59 -0.22 (-0.27%) GOLD FUTURES
2,342.70 +4.30 (+0.18%) DOW
38,003.14 -457.78 (-1.19%) Bitcoin GBP
51,462.00 -285.57 (-0.55%)
Immix Biopharma, Inc. (IMMX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.1500 | 2.2899 | 2.0200 | 2.1200 | 2.1200 | 52,500 |
| 24 Apr 2024 | 2.3100 | 2.3100 | 2.1000 | 2.1300 | 2.1300 | 59,800 |
| 23 Apr 2024 | 2.1400 | 2.3500 | 2.0800 | 2.3000 | 2.3000 | 80,000 |
| 22 Apr 2024 | 2.2000 | 2.2100 | 1.9400 | 2.1300 | 2.1300 | 191,800 |
| 19 Apr 2024 | 2.2500 | 2.3300 | 2.1800 | 2.1900 | 2.1900 | 63,900 |
| 18 Apr 2024 | 2.5100 | 2.5500 | 2.2000 | 2.2100 | 2.2100 | 189,400 |
| 17 Apr 2024 | 2.6600 | 2.7300 | 2.0400 | 2.5000 | 2.5000 | 516,400 |
| 16 Apr 2024 | 2.6100 | 2.6800 | 2.5250 | 2.5700 | 2.5700 | 238,800 |
| 15 Apr 2024 | 2.7900 | 2.8400 | 2.6500 | 2.6600 | 2.6600 | 95,400 |
| 12 Apr 2024 | 2.8300 | 2.8800 | 2.6250 | 2.7600 | 2.7600 | 134,000 |
| 11 Apr 2024 | 2.8600 | 2.9300 | 2.7300 | 2.8900 | 2.8900 | 119,300 |
| 10 Apr 2024 | 2.8100 | 2.9000 | 2.7270 | 2.8800 | 2.8800 | 113,000 |
| 09 Apr 2024 | 2.8500 | 2.9500 | 2.7900 | 2.8400 | 2.8400 | 213,200 |
| 08 Apr 2024 | 2.9900 | 2.9900 | 2.6100 | 2.8600 | 2.8600 | 102,200 |
| 05 Apr 2024 | 2.7800 | 2.9400 | 2.7000 | 2.8700 | 2.8700 | 72,300 |
| 04 Apr 2024 | 3.0600 | 3.0600 | 2.7400 | 2.8100 | 2.8100 | 161,400 |
| 03 Apr 2024 | 2.8800 | 3.1300 | 2.8700 | 3.0600 | 3.0600 | 88,600 |
| 02 Apr 2024 | 2.8600 | 3.0200 | 2.7800 | 2.9400 | 2.9400 | 48,400 |
| 01 Apr 2024 | 3.0600 | 3.1020 | 2.7300 | 2.9200 | 2.9200 | 281,300 |
| 28 Mar 2024 | 3.0400 | 3.2300 | 3.0000 | 3.0700 | 3.0700 | 94,600 |
| 27 Mar 2024 | 3.0000 | 3.1550 | 2.9970 | 3.0700 | 3.0700 | 48,900 |
| 26 Mar 2024 | 3.1100 | 3.1900 | 2.8700 | 2.9400 | 2.9400 | 104,000 |
| 25 Mar 2024 | 3.2800 | 3.3530 | 3.0600 | 3.1900 | 3.1900 | 118,400 |
| 22 Mar 2024 | 3.1050 | 3.3000 | 3.0100 | 3.2900 | 3.2900 | 199,600 |
| 21 Mar 2024 | 2.7400 | 3.2100 | 2.7100 | 3.0400 | 3.0400 | 207,700 |
| 20 Mar 2024 | 2.6800 | 2.9500 | 2.6500 | 2.7400 | 2.7400 | 130,900 |
| 19 Mar 2024 | 2.6800 | 2.8100 | 2.5800 | 2.7600 | 2.7600 | 105,500 |
| 18 Mar 2024 | 2.6400 | 2.7400 | 2.5300 | 2.7000 | 2.7000 | 195,200 |
| 15 Mar 2024 | 2.8100 | 2.9000 | 2.5700 | 2.6400 | 2.6400 | 458,600 |
| 14 Mar 2024 | 3.0400 | 3.1050 | 2.7900 | 2.8400 | 2.8400 | 282,400 |
| 13 Mar 2024 | 3.1200 | 3.1900 | 3.0300 | 3.0800 | 3.0800 | 80,000 |
| 12 Mar 2024 | 3.1500 | 3.2400 | 3.0200 | 3.1000 | 3.1000 | 131,600 |
| 11 Mar 2024 | 3.2100 | 3.2100 | 2.9200 | 3.0800 | 3.0800 | 175,900 |
| 08 Mar 2024 | 3.3900 | 3.4800 | 3.1700 | 3.2300 | 3.2300 | 199,400 |
| 07 Mar 2024 | 3.3800 | 3.4800 | 3.3500 | 3.3800 | 3.3800 | 152,100 |
| 06 Mar 2024 | 3.3000 | 3.4200 | 3.2400 | 3.3800 | 3.3800 | 284,400 |
| 05 Mar 2024 | 3.5900 | 3.6400 | 3.2700 | 3.3100 | 3.3100 | 163,400 |
| 04 Mar 2024 | 3.5400 | 3.7400 | 3.4600 | 3.6000 | 3.6000 | 158,200 |
| 01 Mar 2024 | 3.3600 | 3.7100 | 3.3600 | 3.5000 | 3.5000 | 247,300 |
| 29 Feb 2024 | 3.7500 | 3.7990 | 3.3200 | 3.3500 | 3.3500 | 352,700 |
| 28 Feb 2024 | 3.2700 | 3.7700 | 3.2300 | 3.7000 | 3.7000 | 717,600 |
| 27 Feb 2024 | 3.0700 | 3.2650 | 2.9900 | 3.2600 | 3.2600 | 396,600 |
| 26 Feb 2024 | 3.0500 | 3.0600 | 2.9400 | 3.0200 | 3.0200 | 144,300 |
| 23 Feb 2024 | 3.0400 | 3.2400 | 3.0200 | 3.0400 | 3.0400 | 88,400 |
| 22 Feb 2024 | 2.9800 | 3.2500 | 2.9200 | 3.0600 | 3.0600 | 208,300 |
| 21 Feb 2024 | 2.9500 | 3.0500 | 2.8600 | 2.9900 | 2.9900 | 310,400 |
| 20 Feb 2024 | 3.1900 | 3.2900 | 2.9600 | 2.9900 | 2.9900 | 340,700 |
| 16 Feb 2024 | 2.9700 | 3.2800 | 2.9000 | 3.1900 | 3.1900 | 343,200 |
| 15 Feb 2024 | 2.7800 | 2.9500 | 2.7100 | 2.9100 | 2.9100 | 265,800 |
| 14 Feb 2024 | 2.8700 | 2.9300 | 2.7600 | 2.7700 | 2.7700 | 243,800 |
| 13 Feb 2024 | 3.0300 | 3.0500 | 2.7700 | 2.8100 | 2.8100 | 324,400 |
| 12 Feb 2024 | 3.2200 | 3.3000 | 2.9800 | 3.0600 | 3.0600 | 354,900 |
| 09 Feb 2024 | 3.2900 | 3.4800 | 3.1300 | 3.2400 | 3.2400 | 497,400 |
| 08 Feb 2024 | 2.9400 | 3.3300 | 2.9400 | 3.2300 | 3.2300 | 504,000 |
| 07 Feb 2024 | 2.7500 | 3.0700 | 2.7300 | 3.0300 | 3.0300 | 729,400 |
| 06 Feb 2024 | 2.8600 | 2.8800 | 2.4000 | 2.8300 | 2.8300 | 2,211,000 |
| 05 Feb 2024 | 3.7800 | 3.8850 | 2.8500 | 3.0200 | 3.0200 | 547,700 |
| 02 Feb 2024 | 3.9100 | 3.9690 | 3.7000 | 3.7700 | 3.7700 | 92,800 |
| 01 Feb 2024 | 3.8200 | 4.0200 | 3.8200 | 3.8900 | 3.8900 | 123,200 |
| 31 Jan 2024 | 3.6800 | 4.0500 | 3.4900 | 3.8200 | 3.8200 | 355,200 |
| 30 Jan 2024 | 3.5500 | 3.8890 | 3.4000 | 3.7000 | 3.7000 | 242,000 |
| 29 Jan 2024 | 3.9100 | 4.0100 | 3.5400 | 3.5800 | 3.5800 | 247,900 |
| 26 Jan 2024 | 3.7500 | 3.9600 | 3.5300 | 3.8300 | 3.8300 | 323,600 |
| 25 Jan 2024 | 4.5700 | 4.6350 | 3.7000 | 3.7400 | 3.7400 | 521,900 |
| 24 Jan 2024 | 4.6100 | 5.3000 | 4.5600 | 4.6800 | 4.6800 | 668,700 |
| 23 Jan 2024 | 5.3100 | 5.3900 | 4.4600 | 4.7000 | 4.7000 | 605,800 |
| 22 Jan 2024 | 5.5400 | 5.7300 | 5.2000 | 5.2700 | 5.2700 | 140,700 |
| 19 Jan 2024 | 5.3400 | 5.5900 | 5.0900 | 5.5500 | 5.5500 | 133,000 |
| 18 Jan 2024 | 5.6900 | 5.7100 | 5.2700 | 5.3500 | 5.3500 | 92,400 |
| 17 Jan 2024 | 5.3200 | 5.8600 | 5.3200 | 5.6200 | 5.6200 | 166,500 |
| 16 Jan 2024 | 5.7100 | 5.8160 | 5.2100 | 5.4400 | 5.4400 | 286,600 |
| 12 Jan 2024 | 6.2200 | 6.2350 | 5.7200 | 5.8100 | 5.8100 | 191,700 |
| 11 Jan 2024 | 6.2900 | 6.3300 | 6.1100 | 6.1800 | 6.1800 | 66,100 |
| 10 Jan 2024 | 6.4100 | 6.5740 | 6.2500 | 6.3300 | 6.3300 | 85,200 |
| 09 Jan 2024 | 6.6100 | 6.6700 | 6.2300 | 6.3700 | 6.3700 | 153,400 |
| 08 Jan 2024 | 6.3700 | 6.8700 | 6.2800 | 6.6800 | 6.6800 | 258,100 |
| 05 Jan 2024 | 6.0100 | 6.3500 | 5.8200 | 6.2400 | 6.2400 | 186,000 |
| 04 Jan 2024 | 6.1100 | 6.2200 | 5.9400 | 6.0500 | 6.0500 | 75,700 |
| 03 Jan 2024 | 5.9500 | 6.2940 | 5.7600 | 6.1000 | 6.1000 | 193,900 |
| 02 Jan 2024 | 6.8200 | 6.8750 | 5.8300 | 6.0600 | 6.0600 | 269,900 |
| 29 Dec 2023 | 6.5600 | 7.0700 | 6.5600 | 6.9200 | 6.9200 | 165,800 |
| 28 Dec 2023 | 6.9400 | 7.1000 | 6.6500 | 6.7100 | 6.7100 | 135,400 |
| 27 Dec 2023 | 6.9200 | 7.1250 | 6.6000 | 6.9400 | 6.9400 | 185,800 |
| 26 Dec 2023 | 7.4600 | 7.4600 | 6.8200 | 6.9700 | 6.9700 | 343,000 |
| 22 Dec 2023 | 7.2600 | 7.5000 | 7.0400 | 7.1900 | 7.1900 | 201,200 |
| 21 Dec 2023 | 6.9200 | 7.4000 | 6.7200 | 7.1400 | 7.1400 | 300,300 |
| 20 Dec 2023 | 6.6100 | 7.2890 | 6.5960 | 6.7100 | 6.7100 | 363,600 |
| 19 Dec 2023 | 6.6200 | 6.9600 | 6.6000 | 6.6100 | 6.6100 | 229,100 |
| 18 Dec 2023 | 7.3900 | 7.7500 | 6.0060 | 6.6200 | 6.6200 | 893,200 |
| 15 Dec 2023 | 5.8700 | 7.4700 | 5.7000 | 7.2700 | 7.2700 | 1,759,900 |
| 14 Dec 2023 | 4.2700 | 5.9700 | 4.2300 | 5.6800 | 5.6800 | 2,316,400 |
| 13 Dec 2023 | 4.5900 | 4.6900 | 4.0900 | 4.1700 | 4.1700 | 212,600 |
| 12 Dec 2023 | 4.6300 | 4.6300 | 4.1500 | 4.2800 | 4.2800 | 171,300 |
| 11 Dec 2023 | 4.8100 | 5.2200 | 4.2600 | 4.6200 | 4.6200 | 534,300 |
| 08 Dec 2023 | 5.0200 | 5.0200 | 4.6660 | 4.8000 | 4.8000 | 144,300 |
| 07 Dec 2023 | 4.9500 | 5.1100 | 4.9000 | 4.9900 | 4.9900 | 89,400 |
| 06 Dec 2023 | 5.2600 | 5.2600 | 4.7700 | 4.9000 | 4.9000 | 132,700 |
| 05 Dec 2023 | 5.0000 | 5.2400 | 4.9650 | 5.1800 | 5.1800 | 91,600 |
| 04 Dec 2023 | 5.2100 | 5.2650 | 4.9200 | 5.0300 | 5.0300 | 79,900 |
| 01 Dec 2023 | 5.2200 | 5.2800 | 4.8000 | 5.1900 | 5.1900 | 181,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.