Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immix Biopharma, Inc. - Common Stock (NQ: IMMX )

2.150 -0.150 (-6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 2.300 2.340 2.140 2.150 87,735 -0.15(-6.52%)
May 21, 2024 2.520 2.680 2.220 2.300 186,523 -0.22(-8.73%)
May 20, 2024 2.480 2.560 2.397 2.520 70,792 +0.05(+2.02%)
May 17, 2024 2.350 2.475 2.250 2.470 96,773 +0.22(+9.78%)
May 16, 2024 2.360 2.480 2.220 2.250 53,855 -0.10(-4.26%)
May 15, 2024 2.270 2.440 2.210 2.350 132,169 +0.15(+6.82%)
May 14, 2024 2.130 2.300 2.130 2.200 91,324 +0.04(+1.85%)
May 13, 2024 2.150 2.220 2.130 2.160 79,429 -0.02(-0.92%)
May 10, 2024 2.060 2.300 1.950 2.180 403,546 +0.00(+0.00%)
May 09, 2024 2.250 2.280 2.110 2.180 137,337 -0.06(-2.68%)
May 08, 2024 2.200 2.300 2.140 2.240 63,425 +0.03(+1.36%)
May 07, 2024 2.300 2.330 2.150 2.210 72,098 -0.12(-5.15%)
May 06, 2024 2.350 2.500 2.260 2.330 128,381 -0.02(-0.85%)
May 03, 2024 2.350 2.510 2.310 2.350 113,334 +0.04(+1.73%)
May 02, 2024 2.210 2.370 2.110 2.310 88,130 +0.14(+6.45%)
May 01, 2024 2.200 2.250 2.080 2.170 55,808 +0.00(+0.00%)
Apr 30, 2024 2.080 2.330 2.040 2.170 107,287 +0.05(+2.36%)
Apr 29, 2024 2.120 2.400 2.030 2.120 227,470 -0.01(-0.47%)
Apr 26, 2024 2.080 2.250 2.050 2.130 84,843 +0.03(+1.43%)
Apr 25, 2024 2.150 2.290 2.020 2.100 83,185 -0.03(-1.41%)
Apr 24, 2024 2.310 2.310 2.100 2.130 59,783 -0.17(-7.39%)
Apr 23, 2024 2.140 2.350 2.080 2.300 79,995 +0.17(+7.98%)
Apr 22, 2024 2.200 2.210 1.940 2.130 191,834 -0.06(-2.74%)
Apr 19, 2024 2.250 2.330 2.180 2.190 64,053 -0.02(-0.90%)
Apr 18, 2024 2.510 2.550 2.200 2.210 189,390 -0.29(-11.60%)
Apr 17, 2024 2.660 2.730 2.040 2.500 516,095 -0.07(-2.72%)
Apr 16, 2024 2.610 2.680 2.525 2.570 238,799 -0.09(-3.38%)
Apr 15, 2024 2.790 2.840 2.650 2.660 95,386 -0.10(-3.62%)
Apr 12, 2024 2.830 2.880 2.625 2.760 134,028 -0.13(-4.50%)
Apr 11, 2024 2.860 2.930 2.730 2.890 119,266 +0.01(+0.35%)
Apr 10, 2024 2.810 2.900 2.727 2.880 112,957 +0.04(+1.41%)
Apr 09, 2024 2.850 2.950 2.790 2.840 213,225 -0.02(-0.70%)
Apr 08, 2024 2.990 2.990 2.610 2.860 102,171 -0.01(-0.35%)
Apr 05, 2024 2.780 2.940 2.700 2.870 72,433 +0.06(+2.14%)
Apr 04, 2024 3.060 3.060 2.740 2.810 161,427 -0.25(-8.17%)
Apr 03, 2024 2.880 3.130 2.870 3.060 88,643 +0.12(+4.08%)
Apr 02, 2024 2.860 3.020 2.780 2.940 48,386 +0.02(+0.68%)
Apr 01, 2024 3.060 3.102 2.730 2.920 281,314 -0.15(-4.89%)
Mar 28, 2024 3.040 3.230 3.000 3.070 94,564 +0.00(+0.00%)
Mar 27, 2024 3.000 3.155 2.997 3.070 48,934 +0.13(+4.42%)
Mar 26, 2024 3.110 3.190 2.870 2.940 104,132 -0.25(-7.84%)
Mar 25, 2024 3.280 3.353 3.060 3.190 118,408 -0.10(-3.04%)
Mar 22, 2024 3.110 3.300 3.010 3.290 199,801 +0.25(+8.22%)
Mar 21, 2024 2.740 3.210 2.710 3.040 207,749 +0.30(+10.95%)
Mar 20, 2024 2.680 2.950 2.650 2.740 130,882 -0.02(-0.72%)
Mar 19, 2024 2.680 2.810 2.580 2.760 105,483 +0.06(+2.22%)
Mar 18, 2024 2.640 2.740 2.530 2.700 195,235 +0.06(+2.27%)
Mar 15, 2024 2.810 2.900 2.570 2.640 459,597 -0.20(-7.04%)
Mar 14, 2024 3.040 3.105 2.790 2.840 282,398 -0.24(-7.79%)
Mar 13, 2024 3.120 3.190 3.030 3.080 79,967 -0.02(-0.65%)
Mar 12, 2024 3.150 3.240 3.020 3.100 131,637 +0.02(+0.65%)
Mar 11, 2024 3.210 3.210 2.920 3.080 175,857 -0.15(-4.64%)
Mar 08, 2024 3.390 3.480 3.170 3.230 199,445 -0.15(-4.44%)
Mar 07, 2024 3.380 3.480 3.350 3.380 152,076 +0.00(+0.00%)
Mar 06, 2024 3.300 3.420 3.240 3.380 284,394 +0.07(+2.11%)
Mar 05, 2024 3.590 3.640 3.270 3.310 163,398 -0.29(-8.06%)
Mar 04, 2024 3.540 3.740 3.460 3.600 158,399 +0.10(+2.86%)
Mar 01, 2024 3.360 3.710 3.360 3.500 247,417 +0.15(+4.48%)
Feb 29, 2024 3.750 3.799 3.320 3.350 352,943 -0.35(-9.46%)
Feb 28, 2024 3.270 3.770 3.230 3.700 717,560 +0.44(+13.50%)
Feb 27, 2024 3.070 3.265 2.990 3.260 396,780 +0.24(+7.95%)
Feb 26, 2024 3.050 3.060 2.940 3.020 144,340 -0.02(-0.66%)
Feb 23, 2024 3.040 3.240 3.020 3.040 88,451 -0.02(-0.65%)
Feb 22, 2024 2.980 3.250 2.920 3.060 208,348 +0.07(+2.34%)
Feb 21, 2024 2.950 3.050 2.860 2.990 310,432 +0.00(+0.00%)
Feb 20, 2024 3.190 3.290 2.960 2.990 340,709 -0.20(-6.27%)
Feb 16, 2024 2.970 3.280 2.900 3.190 343,190 +0.28(+9.62%)
Feb 15, 2024 2.780 2.950 2.710 2.910 264,791 +0.14(+5.05%)
Feb 14, 2024 2.870 2.930 2.760 2.770 243,847 -0.04(-1.42%)
Feb 13, 2024 3.030 3.050 2.770 2.810 324,354 -0.25(-8.17%)
Feb 12, 2024 3.220 3.300 2.980 3.060 354,869 -0.18(-5.56%)
Feb 09, 2024 3.290 3.480 3.130 3.240 497,456 +0.01(+0.31%)
Feb 08, 2024 2.940 3.330 2.940 3.230 503,625 +0.20(+6.60%)
Feb 07, 2024 2.750 3.070 2.730 3.030 728,977 +0.20(+7.07%)
Feb 06, 2024 2.860 2.880 2.400 2.830 2,210,952 -0.19(-6.29%)
Feb 05, 2024 3.780 3.885 2.850 3.020 533,368 -0.75(-19.89%)
Feb 02, 2024 3.910 3.969 3.700 3.770 92,847 -0.12(-3.08%)
Feb 01, 2024 3.820 4.020 3.820 3.890 123,212 +0.07(+1.83%)
Jan 31, 2024 3.680 4.050 3.490 3.820 355,162 +0.12(+3.24%)
Jan 30, 2024 3.550 3.889 3.400 3.700 242,048 +0.12(+3.35%)
Jan 29, 2024 3.910 4.010 3.540 3.580 247,885 -0.25(-6.53%)
Jan 26, 2024 3.750 3.960 3.530 3.830 323,597 +0.09(+2.41%)
Jan 25, 2024 4.570 4.635 3.700 3.740 521,895 -0.94(-20.09%)
Jan 24, 2024 4.610 5.300 4.560 4.680 668,432 -0.02(-0.43%)
Jan 23, 2024 5.310 5.390 4.460 4.700 606,903 -0.57(-10.82%)
Jan 22, 2024 5.540 5.730 5.200 5.270 140,722 -0.28(-5.05%)
Jan 19, 2024 5.340 5.590 5.090 5.550 133,016 +0.20(+3.74%)
Jan 18, 2024 5.690 5.710 5.270 5.350 92,351 -0.27(-4.80%)
Jan 17, 2024 5.320 5.860 5.320 5.620 166,532 +0.18(+3.31%)
Jan 16, 2024 5.710 5.816 5.210 5.440 286,576 -0.37(-6.37%)
Jan 12, 2024 6.220 6.235 5.720 5.810 191,916 -0.37(-5.99%)
Jan 11, 2024 6.290 6.330 6.110 6.180 66,124 -0.15(-2.37%)
Jan 10, 2024 6.410 6.574 6.250 6.330 85,244 -0.04(-0.63%)
Jan 09, 2024 6.610 6.670 6.230 6.370 153,447 -0.31(-4.64%)
Jan 08, 2024 6.370 6.870 6.280 6.680 258,057 +0.44(+7.05%)
Jan 05, 2024 6.010 6.350 5.820 6.240 204,027 +0.19(+3.14%)
Jan 04, 2024 6.110 6.220 5.940 6.050 75,652 -0.05(-0.82%)
Jan 03, 2024 5.950 6.294 5.760 6.100 193,857 +0.04(+0.66%)
Jan 02, 2024 6.820 6.875 5.830 6.060 269,936 -0.86(-12.43%)
Dec 29, 2023 6.560 7.070 6.560 6.920 165,777 +0.21(+3.13%)
Dec 28, 2023 6.940 7.100 6.650 6.710 135,399 -0.23(-3.31%)
Dec 27, 2023 6.920 7.125 6.600 6.940 185,839 -0.03(-0.43%)
Dec 26, 2023 7.460 7.460 6.820 6.970 342,957 -0.22(-3.06%)
Dec 22, 2023 7.260 7.500 7.040 7.190 201,229 +0.05(+0.70%)
Dec 21, 2023 6.920 7.400 6.720 7.140 300,311 +0.43(+6.41%)
Dec 20, 2023 6.610 7.289 6.596 6.710 357,662 +0.10(+1.51%)
Dec 19, 2023 6.620 6.960 6.600 6.610 229,121 -0.01(-0.15%)
Dec 18, 2023 7.390 7.750 6.006 6.620 893,243 -0.65(-8.94%)
Dec 15, 2023 5.870 7.470 5.700 7.270 1,782,143 +1.59(+27.99%)
Dec 14, 2023 4.270 5.970 4.230 5.680 2,314,144 +1.51(+36.21%)
Dec 13, 2023 4.590 4.690 4.090 4.170 212,643 -0.11(-2.57%)
Dec 12, 2023 4.630 4.630 4.150 4.280 168,249 -0.34(-7.36%)
Dec 11, 2023 4.810 5.220 4.260 4.620 534,314 -0.18(-3.75%)
Dec 08, 2023 5.020 5.020 4.666 4.800 144,307 -0.19(-3.81%)
Dec 07, 2023 4.950 5.110 4.900 4.990 89,393 +0.09(+1.84%)
Dec 06, 2023 5.260 5.260 4.770 4.900 132,743 -0.28(-5.41%)
Dec 05, 2023 5.000 5.240 4.965 5.180 91,606 +0.15(+2.98%)
Dec 04, 2023 5.210 5.265 4.920 5.030 79,902 -0.16(-3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.