XNAS
Datos históricos de Immix Biopharma, Inc.
Immix Biopharma, Inc. · IMMX
$9.67
▼ -0.01 (-0.11%)
Última operación · 10/10/2026, 17:29:29 UTC
- Variación en el periodo
- +278.4%
- Máximo
- US$15.10
- 25 de agosto de 2026
- Mínimo
- US$2.31
- 14 de octubre de 2025
- Volumen medio diario
- 1.25 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.29 | 9.53 | 9.18 | 9.46 | +1.83% | 1.11 M |
| 8 oct 2026 | 9.34 | 9.37 | 8.96 | 9.29 | −2.11% | 1.29 M |
| 7 oct 2026 | 9.50 | 9.69 | 9.40 | 9.49 | −1.56% | 1.38 M |
| 6 oct 2026 | 10.20 | 10.20 | 9.52 | 9.64 | −4.84% | 1.22 M |
| 5 oct 2026 | 9.71 | 10.33 | 9.55 | 10.13 | +4.65% | 1.6 M |
| 2 oct 2026 | 10.35 | 10.37 | 9.48 | 9.68 | −5.38% | 2.55 M |
| 1 oct 2026 | 10.25 | 10.48 | 9.86 | 10.23 | −1.68% | 1.65 M |
| 30 sep 2026 | 10.61 | 11.25 | 10.39 | 10.41 | −1.28% | 2.41 M |
| 29 sep 2026 | 11.64 | 11.85 | 10.07 | 10.54 | −8.11% | 5.76 M |
| 28 sep 2026 | 10.82 | 11.84 | 10.70 | 11.47 | +4.56% | 995,932.414 |
| 25 sep 2026 | 11.78 | 11.99 | 10.82 | 10.97 | −6.24% | 1.83 M |
| 24 sep 2026 | 11.87 | 11.97 | 11.19 | 11.70 | −1.85% | 1.54 M |
| 23 sep 2026 | 12.80 | 12.84 | 11.71 | 11.92 | −7.09% | 1.17 M |
| 22 sep 2026 | 12.45 | 12.90 | 12.31 | 12.83 | +2.89% | 948,504.949 |
| 21 sep 2026 | 12.59 | 12.71 | 12.14 | 12.47 | −0.24% | 1.33 M |
| 18 sep 2026 | 12.68 | 12.84 | 12.34 | 12.50 | −1.73% | 4.18 M |
| 17 sep 2026 | 12.24 | 12.75 | 12.07 | 12.72 | +6.71% | 1.19 M |
| 16 sep 2026 | 12.28 | 12.46 | 11.75 | 11.92 | −1.81% | 1.42 M |
| 15 sep 2026 | 12.49 | 12.63 | 11.81 | 12.14 | −0.57% | 1.05 M |
| 14 sep 2026 | 12.44 | 12.59 | 11.98 | 12.21 | +0.58% | 1.08 M |
| 11 sep 2026 | 12.86 | 13.29 | 12.02 | 12.14 | −4.41% | 1.19 M |
| 10 sep 2026 | 12.08 | 12.77 | 11.91 | 12.70 | +3.17% | 1.66 M |
| 9 sep 2026 | 13.12 | 13.23 | 12.24 | 12.31 | −7.09% | 1.29 M |
| 8 sep 2026 | 13.70 | 13.89 | 12.75 | 13.25 | −4.74% | 1.42 M |
| 4 sep 2026 | 13.68 | 14.09 | 13.60 | 13.91 | +0.58% | 1.05 M |
| 3 sep 2026 | 14.14 | 14.14 | 13.52 | 13.83 | −0.93% | 987,216.468 |
| 2 sep 2026 | 14.00 | 14.23 | 13.42 | 13.96 | −0.36% | 1.58 M |
| 1 sep 2026 | 13.86 | 14.26 | 13.62 | 14.01 | −0.14% | 1.28 M |
| 31 ago 2026 | 13.70 | 14.15 | 13.52 | 14.03 | +0.65% | 1.33 M |
| 28 ago 2026 | 14.06 | 14.17 | 13.76 | 13.94 | −2.59% | 1.14 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.