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 )

2.110 +0.020 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 1.860 1.921 1.810 1.820 15,545 -0.03(-1.62%)
Aug 30, 2022 1.900 2.007 1.850 1.850 34,272 -0.12(-6.09%)
Aug 29, 2022 1.940 2.052 1.940 1.970 42,603 -0.09(-4.37%)
Aug 26, 2022 2.082 2.155 2.040 2.060 19,605 -0.13(-5.84%)
Aug 25, 2022 2.190 2.225 2.100 2.188 40,840 -0.01(-0.56%)
Aug 24, 2022 2.170 2.250 2.105 2.200 16,187 +0.07(+3.29%)
Aug 23, 2022 2.070 2.180 2.050 2.130 21,799 +0.08(+3.90%)
Aug 22, 2022 1.950 2.095 1.900 2.050 34,353 +0.04(+1.99%)
Aug 19, 2022 2.130 2.185 2.010 2.010 67,013 -0.20(-9.05%)
Aug 18, 2022 2.290 2.330 2.180 2.210 72,206 -0.06(-2.64%)
Aug 17, 2022 2.350 2.390 2.240 2.270 61,784 -0.06(-2.58%)
Aug 16, 2022 2.310 2.430 2.310 2.330 36,361 -0.01(-0.43%)
Aug 15, 2022 2.410 2.445 2.330 2.340 69,761 -0.11(-4.49%)
Aug 12, 2022 2.490 2.494 2.414 2.450 24,307 -0.01(-0.41%)
Aug 11, 2022 2.460 2.500 2.388 2.460 63,948 +0.03(+1.23%)
Aug 10, 2022 2.530 2.550 2.380 2.430 45,011 -0.09(-3.57%)
Aug 09, 2022 2.490 2.520 2.430 2.520 40,636 +0.06(+2.44%)
Aug 08, 2022 2.470 2.530 2.420 2.460 83,799 -0.06(-2.26%)
Aug 05, 2022 2.560 2.560 2.480 2.517 35,645 -0.04(-1.69%)
Aug 04, 2022 2.480 2.580 2.470 2.560 59,168 +0.03(+1.19%)
Aug 03, 2022 2.550 2.550 2.440 2.530 70,885 +0.02(+0.80%)
Aug 02, 2022 2.410 2.578 2.373 2.510 87,256 +0.10(+4.15%)
Aug 01, 2022 2.390 2.430 2.310 2.410 31,750 -0.03(-1.23%)
Jul 29, 2022 2.400 2.580 2.350 2.440 64,522 +0.06(+2.52%)
Jul 28, 2022 2.400 2.460 2.350 2.380 26,719 -0.03(-1.24%)
Jul 27, 2022 2.320 2.459 2.320 2.410 30,026 +0.08(+3.43%)
Jul 26, 2022 2.420 2.470 2.320 2.330 81,667 -0.14(-5.67%)
Jul 25, 2022 2.430 2.500 2.430 2.470 23,717 +0.02(+0.82%)
Jul 22, 2022 2.750 2.750 2.410 2.450 82,839 -0.25(-9.26%)
Jul 21, 2022 2.680 2.720 2.630 2.700 74,754 -0.04(-1.46%)
Jul 20, 2022 2.750 2.850 2.650 2.740 89,218 +0.02(+0.74%)
Jul 19, 2022 2.800 2.840 2.610 2.720 123,025 +0.09(+3.42%)
Jul 18, 2022 2.620 2.796 2.600 2.630 120,260 -0.10(-3.66%)
Jul 15, 2022 2.600 2.900 2.590 2.730 138,757 +0.09(+3.41%)
Jul 14, 2022 2.900 3.000 2.640 2.640 174,069 -0.39(-12.87%)
Jul 13, 2022 2.950 3.030 2.840 3.030 89,054 +0.08(+2.71%)
Jul 12, 2022 3.040 3.150 2.860 2.950 176,863 -0.10(-3.28%)
Jul 11, 2022 2.580 3.350 2.580 3.050 1,196,764 +0.37(+13.81%)
Jul 08, 2022 2.740 2.760 2.610 2.680 103,448 -0.06(-2.19%)
Jul 07, 2022 2.730 2.900 2.631 2.740 265,143 +0.05(+1.86%)
Jul 06, 2022 2.450 2.800 2.392 2.690 292,069 +0.19(+7.60%)
Jul 05, 2022 2.590 2.590 2.350 2.500 148,400 -0.10(-3.85%)
Jul 01, 2022 2.420 2.650 2.420 2.600 277,896 +0.00(+0.00%)
Jun 30, 2022 2.420 2.600 2.313 2.600 988,023 +0.08(+3.17%)
Jun 29, 2022 2.210 2.590 2.190 2.520 265,409 +0.19(+8.15%)
Jun 28, 2022 2.190 2.450 2.090 2.330 379,628 +0.17(+7.87%)
Jun 27, 2022 2.190 2.220 2.070 2.160 126,866 +0.03(+1.41%)
Jun 24, 2022 2.190 2.267 2.130 2.130 89,402 -0.03(-1.39%)
Jun 23, 2022 2.150 2.239 2.120 2.160 100,302 +0.04(+1.89%)
Jun 22, 2022 2.250 2.332 2.120 2.120 302,005 -0.16(-7.02%)
Jun 21, 2022 2.510 2.690 2.270 2.280 588,634 -0.15(-6.17%)
Jun 17, 2022 2.450 2.720 2.410 2.430 673,704 +0.00(+0.00%)
Jun 16, 2022 2.360 2.585 2.230 2.430 551,187 +0.08(+3.40%)
Jun 15, 2022 2.400 2.480 2.300 2.350 149,545 -0.05(-2.08%)
Jun 14, 2022 2.350 2.550 2.311 2.400 391,106 +0.03(+1.27%)
Jun 13, 2022 2.220 2.410 2.220 2.370 291,234 -0.06(-2.47%)
Jun 10, 2022 2.410 2.505 2.213 2.430 417,854 -0.08(-3.38%)
Jun 09, 2022 2.260 2.780 2.230 2.515 1,483,223 +0.29(+12.78%)
Jun 08, 2022 2.350 2.415 2.200 2.230 340,550 -0.22(-8.98%)
Jun 07, 2022 2.490 2.520 2.180 2.450 1,081,990 -0.09(-3.54%)
Jun 06, 2022 2.410 2.560 2.370 2.540 900,965 +0.06(+2.42%)
Jun 03, 2022 2.270 2.510 2.270 2.480 2,160,697 +0.09(+3.77%)
Jun 02, 2022 2.430 2.760 2.220 2.390 42,425,240 +0.54(+29.19%)
Jun 01, 2022 2.110 2.350 1.766 1.850 2,176,147 -0.29(-13.55%)
May 31, 2022 2.440 2.440 2.110 2.140 1,168,848 -0.54(-20.15%)
May 27, 2022 2.835 2.835 2.530 2.680 704,558 -0.29(-9.76%)
May 26, 2022 2.700 3.450 2.640 2.970 2,861,969 +0.33(+12.50%)
May 25, 2022 2.350 2.670 2.300 2.640 2,159,491 +0.29(+12.34%)
May 24, 2022 2.030 2.420 2.030 2.350 1,953,739 +0.20(+9.30%)
May 23, 2022 1.960 2.200 1.890 2.150 3,168,066 +0.03(+1.42%)
May 20, 2022 2.490 2.870 2.070 2.120 111,248,784 +0.49(+30.06%)
May 19, 2022 1.590 1.688 1.350 1.630 1,776,087 +0.33(+25.38%)
May 18, 2022 1.330 1.350 1.250 1.300 47,636 -0.03(-2.26%)
May 17, 2022 1.350 1.370 1.290 1.330 62,909 +0.00(+0.00%)
May 16, 2022 1.380 1.380 1.290 1.330 91,765 +0.03(+1.92%)
May 13, 2022 1.400 1.450 1.295 1.305 66,081 -0.09(-6.79%)
May 12, 2022 1.340 1.410 1.260 1.400 28,470 -0.02(-1.41%)
May 11, 2022 1.410 1.500 1.400 1.420 33,169 -0.02(-1.39%)
May 10, 2022 1.490 1.540 1.400 1.440 77,647 -0.05(-3.36%)
May 09, 2022 1.550 1.680 1.420 1.490 174,788 +0.00(+0.00%)
May 06, 2022 1.350 1.560 1.340 1.490 84,123 +0.10(+7.19%)
May 05, 2022 1.610 1.610 1.350 1.390 66,286 -0.14(-9.15%)
May 04, 2022 1.470 1.550 1.340 1.530 46,633 +0.11(+7.75%)
May 03, 2022 1.320 1.480 1.280 1.420 84,996 +0.10(+7.58%)
May 02, 2022 1.390 1.400 1.250 1.320 33,659 -0.06(-4.35%)
Apr 29, 2022 1.380 1.480 1.350 1.380 46,383 +0.02(+1.47%)
Apr 28, 2022 1.380 1.420 1.300 1.360 30,076 +0.03(+2.26%)
Apr 27, 2022 1.300 1.420 1.300 1.330 41,132 -0.05(-3.62%)
Apr 26, 2022 1.480 1.540 1.350 1.380 30,365 -0.14(-9.21%)
Apr 25, 2022 1.420 1.560 1.370 1.520 106,156 +0.08(+5.56%)
Apr 22, 2022 1.480 1.590 1.390 1.440 76,339 -0.05(-3.36%)
Apr 21, 2022 1.640 1.680 1.460 1.490 100,885 -0.18(-10.78%)
Apr 20, 2022 1.650 1.699 1.600 1.670 70,458 -0.03(-1.76%)
Apr 19, 2022 1.720 1.731 1.620 1.700 77,143 -0.02(-1.16%)
Apr 18, 2022 1.780 1.780 1.670 1.720 50,893 -0.08(-4.44%)
Apr 14, 2022 1.890 1.890 1.671 1.800 128,634 -0.10(-5.26%)
Apr 13, 2022 1.800 1.970 1.800 1.900 154,805 +0.16(+9.20%)
Apr 12, 2022 1.790 1.846 1.730 1.740 213,958 +0.01(+0.58%)
Apr 11, 2022 1.800 1.855 1.600 1.730 289,064 -0.08(-4.42%)
Apr 08, 2022 1.910 1.940 1.750 1.810 215,446 -0.12(-6.22%)
Apr 07, 2022 2.060 2.060 1.830 1.930 160,400 -0.10(-4.93%)
Apr 06, 2022 2.050 2.089 1.940 2.030 284,000 +0.01(+0.50%)
Apr 05, 2022 2.650 2.650 1.980 2.020 587,276 -0.57(-22.01%)
Apr 04, 2022 2.610 2.690 2.450 2.590 203,015 +0.11(+4.44%)
Apr 01, 2022 2.490 2.530 2.330 2.480 150,750 +0.07(+2.90%)
Mar 31, 2022 2.300 2.489 2.270 2.410 194,058 +0.06(+2.55%)
Mar 30, 2022 2.330 2.400 2.212 2.350 146,677 -0.02(-0.84%)
Mar 29, 2022 2.140 2.410 2.100 2.370 171,883 +0.24(+11.27%)
Mar 28, 2022 2.150 2.162 2.080 2.130 62,312 +0.00(+0.00%)
Mar 25, 2022 2.150 2.170 2.060 2.130 74,971 +0.00(+0.00%)
Mar 24, 2022 2.120 2.180 2.070 2.130 82,299 +0.07(+3.40%)
Mar 23, 2022 2.230 2.230 2.000 2.060 273,107 -0.17(-7.62%)
Mar 22, 2022 2.230 2.310 2.131 2.230 148,557 +0.01(+0.45%)
Mar 21, 2022 2.420 2.456 2.130 2.220 178,478 -0.19(-7.88%)
Mar 18, 2022 2.420 2.790 2.380 2.410 521,969 +0.08(+3.43%)
Mar 17, 2022 2.430 2.440 2.200 2.330 237,011 -0.10(-4.12%)
Mar 16, 2022 2.090 2.490 2.030 2.430 462,560 +0.39(+19.12%)
Mar 15, 2022 1.880 2.040 1.850 2.040 178,454 +0.14(+7.37%)
Mar 14, 2022 1.900 1.980 1.850 1.900 101,747 +0.04(+2.15%)
Mar 11, 2022 1.920 1.920 1.810 1.860 78,361 -0.01(-0.53%)
Mar 10, 2022 1.900 1.970 1.800 1.870 105,233 -0.11(-5.48%)
Mar 09, 2022 2.050 2.090 1.945 1.978 155,540 +0.09(+4.68%)
Mar 08, 2022 1.880 1.960 1.710 1.890 231,931 +0.01(+0.53%)
Mar 07, 2022 2.020 2.180 1.880 1.880 244,859 -0.23(-10.90%)
Mar 04, 2022 2.360 2.400 2.080 2.110 254,040 -0.29(-12.08%)
Mar 03, 2022 2.650 2.690 2.380 2.400 228,049 -0.27(-10.11%)
Mar 02, 2022 2.730 2.840 2.620 2.670 221,467 -0.10(-3.61%)
Mar 01, 2022 2.950 3.040 2.730 2.770 222,190 -0.21(-7.05%)
Feb 28, 2022 3.120 3.150 2.880 2.980 184,573 -0.22(-6.88%)
Feb 25, 2022 3.170 3.340 3.122 3.200 127,634 +0.08(+2.56%)
Feb 24, 2022 2.850 3.141 2.780 3.120 326,873 +0.03(+0.97%)
Feb 23, 2022 3.310 3.470 3.070 3.090 236,986 -0.15(-4.63%)
Feb 22, 2022 3.500 3.500 3.200 3.240 290,191 -0.34(-9.50%)
Feb 18, 2022 3.580 0 -0.28(-7.25%)
Feb 17, 2022 3.820 3.960 3.720 3.860 276,046 -0.08(-2.03%)
Feb 16, 2022 4.000 4.130 3.870 3.940 310,135 -0.07(-1.75%)
Feb 15, 2022 4.120 4.230 3.950 4.010 437,005 +0.12(+3.08%)
Feb 14, 2022 4.190 4.210 3.790 3.890 561,042 -0.33(-7.82%)
Feb 11, 2022 4.310 4.542 4.140 4.220 391,781 -0.15(-3.43%)
Feb 10, 2022 4.740 4.950 4.345 4.370 782,386 -0.56(-11.36%)
Feb 09, 2022 4.840 5.370 4.760 4.930 1,100,096 +0.11(+2.28%)
Feb 08, 2022 4.660 4.900 4.210 4.820 937,066 +0.02(+0.42%)
Feb 07, 2022 4.840 5.040 4.550 4.800 1,766,861 +0.43(+9.84%)
Feb 04, 2022 4.000 4.480 3.883 4.370 964,633 +0.34(+8.44%)
Feb 03, 2022 3.784 4.190 4.030 1,098,155 +0.04(+1.00%)
Feb 02, 2022 4.490 4.540 3.870 3.990 2,097,136 -0.62(-13.45%)
Feb 01, 2022 4.160 5.100 4.100 4.610 9,845,314 +0.55(+13.55%)
Jan 31, 2022 3.930 4.060 1,168,630 +0.17(+4.37%)
Jan 28, 2022 3.750 3.980 3.530 3.890 851,693 -0.05(-1.27%)
Jan 27, 2022 3.760 4.500 3.610 3.940 9,961,679 +0.39(+10.99%)
Jan 26, 2022 4.080 4.110 3.520 3.550 826,823 -0.57(-13.83%)
Jan 25, 2022 4.040 4.240 3.920 4.120 405,446 -0.11(-2.60%)
Jan 24, 2022 3.940 4.240 3.710 4.230 887,656 -0.28(-6.21%)
Jan 21, 2022 5.300 5.350 4.440 4.510 710,503 -0.91(-16.79%)
Jan 20, 2022 5.520 5.850 5.350 5.420 1,555,252 -0.24(-4.24%)
Jan 19, 2022 5.810 6.120 5.540 5.660 2,836,930 -0.15(-2.58%)
Jan 18, 2022 5.550 5.870 5.400 5.810 936,055 -0.03(-0.51%)
Jan 14, 2022 5.840 0 +0.01(+0.17%)
Jan 13, 2022 6.110 6.150 5.570 5.830 1,860,842 -0.60(-9.33%)
Jan 12, 2022 7.070 7.600 6.220 6.430 45,959,392 +1.00(+18.42%)
Jan 11, 2022 5.880 6.070 5.210 5.430 1,890,262 -0.59(-9.80%)
Jan 10, 2022 5.200 6.320 5.190 6.020 7,215,334 +0.68(+12.73%)
Jan 07, 2022 5.023 5.677 4.840 5.340 2,273,196 -0.15(-2.73%)
Jan 06, 2022 6.800 6.900 5.360 5.490 5,804,474 -1.26(-18.67%)
Jan 05, 2022 6.900 7.900 6.430 6.750 33,473,162 +0.26(+4.01%)
Jan 04, 2022 7.470 7.750 5.860 6.490 62,388,984 +0.71(+12.28%)
Jan 03, 2022 7.050 8.680 5.630 5.780 148,716,032 +2.22(+62.36%)
Dec 31, 2021 3.350 3.640 3.270 3.560 142,281 +0.30(+9.20%)
Dec 30, 2021 3.250 3.405 3.250 3.260 95,520 -0.06(-1.81%)
Dec 29, 2021 3.530 3.789 3.320 3.320 241,971 -0.29(-8.03%)
Dec 28, 2021 3.190 3.882 3.130 3.610 524,763 +0.33(+10.06%)
Dec 27, 2021 3.000 3.660 2.970 3.280 468,970 +0.33(+11.19%)
Dec 23, 2021 3.300 3.350 2.850 2.950 279,483 -0.31(-9.51%)
Dec 22, 2021 3.410 3.590 3.230 3.260 275,271 -0.22(-6.32%)
Dec 21, 2021 3.350 3.750 3.270 3.480 357,850 +0.23(+7.08%)
Dec 20, 2021 3.510 3.740 3.200 3.250 708,510 -0.75(-18.75%)
Dec 17, 2021 3.500 6.310 3.500 4.000 8,719,275 +0.33(+8.99%)
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.