NYSE American - Delayed Quote USD

Impact BioMedical Inc. (IBO)

Compare
2.5100 -0.3000 (-10.68%)
At close: 4:00 PM EST
2.6100 +0.10 (+3.98%)
After hours: 4:37 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 2.8000 2.7500 2.4900 2.5100 2.5100 18,164
Nov 13, 2024 2.6500 2.8500 2.5500 2.8100 2.8100 29,500
Nov 12, 2024 2.5500 3.0900 2.5000 2.8350 2.8350 33,000
Nov 11, 2024 3.2000 3.2000 2.5000 2.6300 2.6300 81,600
Nov 8, 2024 2.7170 3.1400 2.6700 2.9000 2.9000 118,900
Nov 7, 2024 2.5400 2.8190 2.5400 2.7890 2.7890 46,300
Nov 6, 2024 2.9500 2.9500 2.4000 2.5990 2.5990 85,300
Nov 5, 2024 2.7200 2.7200 2.5100 2.7000 2.7000 15,300
Nov 4, 2024 2.7500 2.7500 2.4000 2.7200 2.7200 57,800
Nov 1, 2024 2.2500 2.8000 2.1100 2.6800 2.6800 84,300
Oct 31, 2024 2.3300 2.3300 2.0800 2.2500 2.2500 13,500
Oct 30, 2024 2.1900 2.2550 2.0100 2.2100 2.2100 59,100
Oct 29, 2024 2.0800 2.3000 2.0000 2.1600 2.1600 38,300
Oct 28, 2024 2.0100 2.3000 2.0000 2.0000 2.0000 82,300
Oct 25, 2024 1.8900 2.4780 1.8000 2.0900 2.0900 247,900
Oct 24, 2024 1.7000 1.8500 1.4900 1.7500 1.7500 81,800
Oct 23, 2024 1.5600 1.7030 1.4560 1.6000 1.6000 50,500
Oct 22, 2024 1.2500 1.6000 1.2500 1.4500 1.4500 118,900
Oct 21, 2024 1.4600 1.4600 1.2200 1.2800 1.2800 21,200
Oct 18, 2024 1.4500 1.4700 1.4000 1.4350 1.4350 13,300
Oct 17, 2024 1.3900 1.4730 1.3100 1.4270 1.4270 15,200
Oct 16, 2024 1.4500 1.5200 1.4100 1.4600 1.4600 21,000
Oct 15, 2024 1.2800 1.5000 1.2800 1.4900 1.4900 84,900
Oct 14, 2024 1.5600 1.5600 1.2500 1.2500 1.2500 52,600
Oct 11, 2024 1.5100 1.6370 1.4500 1.5500 1.5500 43,000
Oct 10, 2024 1.5600 1.6100 1.4200 1.5730 1.5730 59,400
Oct 9, 2024 1.4700 1.5620 1.4200 1.4940 1.4940 28,100
Oct 8, 2024 1.4800 1.5400 1.3600 1.5000 1.5000 28,200
Oct 7, 2024 1.2300 1.4500 1.2300 1.3400 1.3400 30,100
Oct 4, 2024 1.6000 1.6000 1.2600 1.2700 1.2700 131,800
Oct 3, 2024 1.8100 1.8500 1.6500 1.6500 1.6500 48,900
Oct 2, 2024 1.8800 1.9900 1.8200 1.8600 1.8600 45,800
Oct 1, 2024 2.0200 2.0500 1.8000 1.8900 1.8900 51,500
Sep 30, 2024 1.9400 2.1000 1.9080 2.0000 2.0000 120,100
Sep 27, 2024 2.3600 2.4100 1.5700 1.9650 1.9650 213,300
Sep 26, 2024 2.4500 2.7500 2.3100 2.3900 2.3900 633,300
Sep 25, 2024 2.6900 2.6950 2.3100 2.3100 2.3100 81,800
Sep 24, 2024 2.4300 2.8400 2.3800 2.6000 2.6000 174,600
Sep 23, 2024 2.4900 2.6400 2.3000 2.4900 2.4900 47,400
Sep 20, 2024 2.5200 2.6900 2.3000 2.3300 2.3300 103,100
Sep 19, 2024 3.0000 3.0000 2.4500 2.5200 2.5200 777,400
Sep 18, 2024 2.3100 2.4300 2.2600 2.3900 2.3900 42,100
Sep 17, 2024 2.6000 2.6000 2.3000 2.3300 2.3300 85,200
Sep 16, 2024 3.0000 3.0000 2.5000 2.6800 2.6800 203,900

Related Tickers