Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IMMX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 1.52 | -0.13 | -7.88% | 1.65 | 1.65 | 1.5061 | 58,252 |
| Mar 06 2025 | 1.65 | -0.02 | -1.20% | 1.63 | 1.68 | 1.6001 | 29,612 |
| Mar 05 2025 | 1.67 | 0.04 | 2.45% | 1.63 | 1.69 | 1.63 | 50,181 |
| Mar 04 2025 | 1.63 | 0.01 | 0.62% | 1.60 | 1.685 | 1.55 | 72,086 |
| Mar 03 2025 | 1.62 | -0.16 | -8.99% | 1.80 | 1.8395 | 1.61 | 84,599 |
| Feb 28 2025 | 1.78 | 0.20 | 12.66% | 1.59 | 1.80 | 1.5599 | 113,106 |
| Feb 27 2025 | 1.58 | -0.06 | -3.66% | 1.64 | 1.70 | 1.5733 | 19,237 |
| Feb 26 2025 | 1.64 | 0.01 | 0.61% | 1.65 | 1.70 | 1.63 | 35,861 |
| Feb 25 2025 | 1.63 | -0.09 | -5.23% | 1.75 | 1.84 | 1.61 | 102,205 |
| Feb 24 2025 | 1.72 | -0.04 | -2.27% | 1.77 | 1.79 | 1.66 | 55,158 |
| Feb 21 2025 | 1.76 | -0.02 | -1.12% | 1.80 | 1.819 | 1.70 | 80,318 |
| Feb 20 2025 | 1.78 | -0.10 | -5.32% | 1.90 | 1.90 | 1.76 | 56,514 |
| Feb 19 2025 | 1.88 | -0.05 | -2.59% | 1.90 | 1.96 | 1.83 | 65,224 |
| Feb 18 2025 | 1.93 | -0.05 | -2.53% | 1.99 | 1.9999 | 1.87 | 57,233 |
| Feb 14 2025 | 1.98 | -0.01 | -0.50% | 2.00 | 2.00 | 1.85 | 64,861 |
| Feb 13 2025 | 1.99 | 0.00 | 0.00% | 2.01 | 2.01 | 1.9503 | 54,340 |
| Feb 12 2025 | 1.99 | 0.01 | 0.51% | 1.96 | 2.01 | 1.94 | 63,608 |
| Feb 11 2025 | 1.98 | 0.01 | 0.51% | 1.98 | 2.00 | 1.87 | 72,034 |
| Feb 10 2025 | 1.97 | -0.04 | -1.99% | 1.96 | 2.1399 | 1.92 | 285,253 |
| Feb 07 2025 | 2.01 | -0.01 | -0.50% | 2.03 | 2.07 | 1.97 | 85,655 |
| Feb 06 2025 | 2.02 | 0.00 | 0.00% | 2.02 | 2.05 | 1.98 | 32,219 |
| Feb 05 2025 | 2.02 | 0.05 | 2.54% | 2.00 | 2.03 | 1.9505 | 40,987 |
| Feb 04 2025 | 1.97 | 0.02 | 1.03% | 1.97 | 2.01 | 1.90 | 49,819 |
| Feb 03 2025 | 1.95 | 0.01 | 0.52% | 1.87 | 1.98 | 1.8301 | 45,356 |
| Jan 31 2025 | 1.94 | -0.03 | -1.52% | 2.00 | 2.00 | 1.83 | 129,031 |
| Jan 30 2025 | 1.97 | -0.09 | -4.37% | 2.06 | 2.06 | 1.96 | 80,311 |
| Jan 29 2025 | 2.06 | 0.01 | 0.49% | 2.03 | 2.06 | 1.96 | 45,311 |
| Jan 28 2025 | 2.05 | 0.13 | 6.60% | 1.93 | 2.07 | 1.93 | 157,720 |
| Jan 27 2025 | 1.923 | -0.13 | -6.20% | 2.04 | 2.09 | 1.91 | 73,059 |
| Jan 24 2025 | 2.05 | 0.07 | 3.54% | 2.05 | 2.115 | 2.01 | 125,733 |
| Jan 23 2025 | 1.98 | 0.00 | 0.00% | 1.98 | 1.98 | 1.98 | 0 |
| Jan 22 2025 | 1.98 | 0.01 | 0.51% | 2.00 | 2.02 | 1.90 | 69,941 |
| Jan 21 2025 | 1.97 | -0.07 | -3.43% | 2.00 | 2.04 | 1.89 | 103,661 |
| Jan 17 2025 | 2.04 | -0.02 | -0.97% | 2.08 | 2.08 | 1.9002 | 121,230 |
| Jan 16 2025 | 2.06 | 0.04 | 1.98% | 2.05 | 2.1001 | 1.9604 | 54,194 |
| Jan 15 2025 | 2.02 | 0.02 | 1.00% | 2.00 | 2.11 | 2.00 | 59,524 |
| Jan 14 2025 | 2.00 | -0.12 | -5.66% | 2.13 | 2.15 | 2.00 | 51,656 |
| Jan 13 2025 | 2.12 | 0.02 | 0.95% | 2.13 | 2.20 | 2.05 | 69,656 |
| Jan 10 2025 | 2.10 | -0.15 | -6.67% | 2.18 | 2.26 | 2.10 | 87,398 |
| Jan 08 2025 | 2.25 | -0.03 | -1.32% | 2.26 | 2.30 | 2.16 | 74,229 |
| Jan 07 2025 | 2.28 | -0.02 | -0.87% | 2.31 | 2.38 | 2.24 | 47,245 |
| Jan 06 2025 | 2.30 | -0.05 | -2.13% | 2.40 | 2.49 | 2.2506 | 91,513 |
| Jan 03 2025 | 2.35 | 0.15 | 6.82% | 2.20 | 2.35 | 2.15 | 70,947 |
| Jan 02 2025 | 2.20 | 0.00 | 0.00% | 2.21 | 2.2814 | 2.16 | 89,255 |
| Dec 31 2024 | 2.20 | -0.16 | -6.78% | 2.41 | 2.46 | 2.17 | 448,853 |
| Dec 30 2024 | 2.36 | 0.12 | 5.36% | 2.18 | 2.483 | 2.1402 | 191,701 |
| Dec 27 2024 | 2.24 | 0.14 | 6.67% | 2.21 | 2.30 | 2.03 | 193,908 |
| Dec 26 2024 | 2.10 | -0.08 | -3.67% | 2.19 | 2.19 | 2.05 | 55,497 |
| Dec 24 2024 | 2.18 | 0.00 | 0.00% | 2.18 | 2.28 | 2.08 | 94,551 |
| Dec 23 2024 | 2.18 | 0.01 | 0.46% | 2.16 | 2.28 | 2.04 | 203,888 |
| Dec 20 2024 | 2.17 | -0.05 | -2.25% | 2.22 | 2.32 | 2.09 | 79,905 |
| Dec 19 2024 | 2.22 | 0.12 | 5.71% | 2.10 | 2.44 | 1.88 | 451,995 |
| Dec 18 2024 | 2.10 | -0.19 | -8.30% | 2.29 | 2.35 | 2.10 | 174,002 |
| Dec 17 2024 | 2.29 | 0.34 | 17.44% | 1.88 | 2.33 | 1.88 | 293,083 |
| Dec 16 2024 | 1.95 | -0.09 | -4.41% | 2.04 | 2.20 | 1.8883 | 193,933 |
| Dec 13 2024 | 2.04 | -0.09 | -4.23% | 2.11 | 2.20 | 2.02 | 50,395 |
| Dec 12 2024 | 2.13 | -0.19 | -8.19% | 2.29 | 2.40 | 2.12 | 203,313 |
| Dec 11 2024 | 2.32 | 0.13 | 5.94% | 2.29 | 2.3799 | 2.15 | 136,238 |
| Dec 10 2024 | 2.19 | -0.35 | -13.78% | 2.52 | 2.60 | 2.052 | 269,681 |
