Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

IMAC Holdings, Inc. (BACK)

Compare
0.0453
+0.0001
+(0.22%)
At close: April 17 at 3:31:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.04500.05000.04500.04500.045044,400
Apr 16, 20250.04600.05000.04500.04500.04507,000
Apr 15, 20250.05300.05300.04600.04600.046051,200
Apr 14, 20250.05500.05900.04500.05500.055039,700
Apr 11, 20250.06000.06000.04500.04500.045039,000
Apr 10, 20250.05400.05900.04500.04500.045058,100
Apr 9, 20250.04500.05000.04500.05000.050014,600
Apr 8, 20250.05100.05100.04500.04500.045012,200
Apr 7, 20250.06000.06000.04200.04200.042040,800
Apr 4, 20250.04500.06000.04500.05900.0590161,700
Apr 3, 20250.04100.06000.04000.04100.041016,200
Apr 2, 20250.04800.06000.04200.04700.047032,900
Apr 1, 20250.06000.06000.04500.04700.047099,200
Mar 31, 20250.05000.06700.04400.06300.0630291,000
Mar 28, 20250.07000.07000.05000.05200.0520201,100
Mar 27, 20250.07000.08700.05000.06300.0630453,500
Mar 26, 20250.06200.12200.06000.07100.0710859,800
Mar 25, 20250.15500.20000.14100.20000.20006,292,000
Mar 24, 20250.43000.43900.39900.42200.422098,600
Mar 21, 20250.42000.43800.41000.42800.428075,700
Mar 20, 20250.42200.44000.41100.42000.420045,800
Mar 19, 20250.43400.44000.41000.42900.429065,800
Mar 18, 20250.48000.48000.40100.43700.4370253,600
Mar 17, 20250.59000.59000.39200.45600.4560205,600
Mar 14, 20250.56000.59000.53500.56900.5690132,400
Mar 13, 20250.57000.63000.57000.60200.60201,066,900
Mar 12, 20250.57000.59000.54600.56000.560098,900
Mar 11, 20250.54000.57000.53100.56900.569063,600
Mar 10, 20250.53300.56500.53300.55400.554079,900
Mar 7, 20250.56000.58000.53800.56000.560038,000
Mar 6, 20250.57700.59000.53200.56000.560055,000
Mar 5, 20250.56000.60000.56000.57000.570026,500
Mar 4, 20250.56700.58000.53000.55200.552081,000
Mar 3, 20250.62000.62000.56300.58500.585064,200
Feb 28, 20250.61700.62000.58500.60100.601043,200
Feb 27, 20250.62000.62500.58000.61100.6110133,500
Feb 26, 20250.62000.62800.58200.62000.6200202,300
Feb 25, 20250.64000.64500.59300.60700.6070279,700
Feb 24, 20250.68000.68000.64000.64300.6430129,300
Feb 21, 20250.67800.68000.65200.65600.6560221,900
Feb 20, 20250.67700.69900.66000.69900.6990120,300
Feb 19, 20250.68000.73000.64300.69400.6940641,500
Feb 18, 20250.64600.75500.64000.72300.7230772,800
Feb 14, 20250.58600.66000.58600.64000.6400386,100
Feb 13, 20250.62200.63000.57000.60000.6000276,500
Feb 12, 20250.55400.66000.54000.61000.6100997,200
Feb 11, 20250.53200.54000.50100.53500.5350459,700
Feb 10, 20250.73100.75200.50300.55200.55205,997,000
Feb 7, 20250.62100.70000.60200.60200.6020491,900
Feb 6, 20250.63000.64200.60000.64000.6400209,500
Feb 5, 20250.64600.70000.59000.62500.6250532,900
Feb 4, 20250.66600.75000.63000.65100.6510508,800
Feb 3, 20250.60500.86000.50000.76000.76002,318,800
Jan 31, 20250.65200.68900.61000.62200.6220516,000
Jan 30, 20250.83000.83500.60600.64000.64001,079,600
Jan 29, 20250.91600.91900.74000.79700.79702,369,300
Jan 28, 20251.37001.56001.05001.22001.220058,877,200
Jan 27, 20250.74000.88400.74000.82900.82905,279,100
Jan 24, 20250.78000.84600.47000.73500.73501,307,900
Jan 23, 20251.33001.34000.76000.78000.7800486,500
Jan 22, 20251.36001.36001.32001.34501.345010,600
Jan 21, 20251.32001.40001.32001.36001.360011,900
Jan 17, 20251.32001.39001.30001.32001.320028,400
Jan 16, 20251.31001.37101.29001.32001.320013,600
Jan 15, 20251.23001.32201.23001.30001.300033,800
Jan 14, 20251.21001.25901.21001.21001.21008,100
Jan 13, 20251.25001.26001.16001.21001.210020,200
Jan 10, 20251.30001.30501.22001.27001.270022,300
Jan 8, 20251.38001.38001.20801.30001.300067,400
Jan 7, 20251.34001.43001.34001.40001.400046,600
Jan 6, 20251.42001.45001.27001.31001.310073,100
Jan 3, 20251.28001.43001.28001.41001.410098,900
Jan 2, 20251.27001.36001.23601.27001.270030,100
Dec 31, 20241.34001.38001.21701.27001.270064,500
Dec 30, 20241.29001.39601.23001.35001.350077,100
Dec 27, 20241.26001.30001.20001.30001.300043,700
Dec 26, 20241.21001.37001.21001.26001.260090,700
Dec 24, 20241.22001.25501.15001.21001.210030,300
Dec 23, 20241.22001.35001.16001.21501.215062,600
Dec 20, 20241.12001.32001.12001.21001.210068,700
Dec 19, 20241.10001.12001.07401.12001.120064,500
Dec 18, 20241.14001.18601.09001.10001.100059,900
Dec 17, 20241.15001.18201.12001.16001.160021,400
Dec 16, 20241.20001.25601.12501.15001.150044,600
Dec 13, 20241.20001.26001.16001.22001.220012,100
Dec 12, 20241.22001.27001.17001.20001.200020,100
Dec 11, 20241.19001.27001.15001.24501.245046,100
Dec 10, 20241.18001.24001.14001.20001.200069,100
Dec 9, 20241.15001.22001.12001.20001.200026,400
Dec 6, 20241.11001.18901.06001.11001.110041,900
Dec 5, 20241.11001.21001.10001.11001.110033,100
Dec 4, 20241.07001.12001.03001.11001.110021,900
Dec 3, 20241.12001.12001.06001.07001.07003,800
Dec 2, 20241.11001.13901.04001.11001.11007,900
Nov 29, 20241.04001.09701.04001.07001.07001,400
Nov 27, 20241.04001.09001.00001.04001.040010,700
Nov 26, 20241.07001.07801.02001.04201.042011,200
Nov 25, 20241.09001.09001.06001.07001.07007,500
Nov 22, 20241.12001.12001.08001.08001.080015,700
Nov 21, 20241.02001.13000.98001.12001.120021,300
Nov 20, 20241.02001.05000.99001.03001.030012,700
Nov 19, 20241.02001.02000.98501.02001.020039,900
Nov 18, 20241.02001.04001.00001.03001.030015,600
Nov 15, 20241.07001.11001.01001.02001.020042,800
Nov 14, 20241.12001.17001.00001.07001.070082,000
Nov 13, 20241.17001.20001.10001.12001.120037,700
Nov 12, 20241.27001.27601.16301.16301.163021,600
Nov 11, 20241.22001.35201.16001.27001.270053,800
Nov 8, 20241.25001.26501.14001.21901.219046,400
Nov 7, 20241.16001.25001.16001.18001.180022,000
Nov 6, 20241.17001.20201.12001.16001.160025,700
Nov 5, 20241.15001.17001.13001.17001.170013,600
Nov 4, 20241.13001.19001.10201.16001.160030,200
Nov 1, 20241.11001.14001.10001.13001.130021,400
Oct 31, 20241.20001.25001.10001.11001.110040,600
Oct 30, 20241.19001.25001.19001.19001.190012,300
Oct 29, 20241.22001.29001.18001.19001.190019,800
Oct 28, 20241.30001.36901.20001.22001.220032,400
Oct 25, 20241.28001.39001.25001.27001.270023,700
Oct 24, 20241.33001.37901.23501.28001.280028,900
Oct 23, 20241.40001.42001.36001.39001.390014,800
Oct 22, 20241.39001.45001.33001.42001.420093,300
Oct 21, 20241.30001.41001.23001.39001.390064,000
Oct 18, 20241.29001.32001.20001.31001.310055,600
Oct 17, 20241.32001.43001.22001.32001.3200263,500
Oct 16, 20241.12001.27001.09001.22501.225060,500
Oct 15, 20241.06001.12001.05001.12001.120051,400
Oct 14, 20241.11001.11001.04501.05001.050029,100
Oct 11, 20241.13001.13001.10001.12001.120013,700
Oct 10, 20241.10001.13001.10001.13001.130011,600
Oct 9, 20241.13001.13001.07601.10001.10007,900
Oct 8, 20241.10001.15001.07001.13001.130027,500
Oct 7, 20241.12001.15001.10001.10001.100010,500
Oct 4, 20241.08001.10001.07001.09001.090015,700
Oct 3, 20241.08101.10501.06001.06301.063014,500
Oct 2, 20241.11001.12001.08001.10001.100017,200
Oct 1, 20241.13001.21001.10001.11001.110036,900
Sep 30, 20241.12001.28001.10001.12001.120038,300
Sep 27, 20241.14001.19001.07001.13001.130078,200
Sep 26, 20241.24001.24401.15001.15001.150052,100
Sep 25, 20241.14001.25501.13001.22001.220063,800
Sep 24, 20241.15001.23001.08001.11201.112052,000
Sep 23, 20241.30001.33701.04001.07001.0700199,400
Sep 20, 20241.39001.43001.29001.29001.290074,600
Sep 19, 20241.41001.75001.28001.38001.3800422,500
Sep 18, 20241.33001.41001.32001.38001.380015,100
Sep 17, 20241.35001.40001.33001.34001.340053,700
Sep 16, 20241.27001.36001.26001.32001.320024,000
Sep 13, 20241.24001.36001.24001.27001.2700138,500
Sep 12, 20241.57001.60001.22001.27001.2700275,200
Sep 11, 20241.64001.64201.54001.59001.590010,900
Sep 10, 20241.62001.64901.50001.62001.620039,300
Sep 9, 20241.72001.78001.52001.57501.575031,200
Sep 6, 20241.68001.78001.64001.69001.690023,100
Sep 5, 20241.68001.82001.65001.71001.7100152,800
Sep 4, 20241.64001.65001.61001.65001.650014,100
Sep 3, 20241.67001.68001.61001.67001.670015,700
Aug 30, 20241.64001.69001.62001.63001.630047,000
Aug 29, 20241.70601.71101.60001.68001.680033,800
Aug 28, 20241.75001.75001.68001.72401.724016,200
Aug 27, 20241.74001.80001.68001.75001.7500181,200
Aug 26, 20241.75001.83601.68001.72001.720032,800
Aug 23, 20241.90001.92001.68001.74001.7400128,400
Aug 22, 20241.99002.10001.74001.81001.8100541,200
Aug 21, 20241.77501.99001.75001.96001.9600157,200
Aug 20, 20241.76001.83001.68001.75001.750018,700
Aug 19, 20241.85001.92201.77901.81601.8160191,800
Aug 16, 20241.69201.80001.69201.78001.780086,900
Aug 15, 20241.69001.73001.64501.72001.720047,200
Aug 14, 20241.72101.78001.72101.78001.7800124,300
Aug 13, 20241.62701.79001.62001.79001.790040,100
Aug 12, 20241.66001.66001.61001.62001.62005,600
Aug 9, 20241.63001.64001.60001.64001.640012,300
Aug 8, 20241.67001.68001.61001.61501.615041,400
Aug 7, 20241.76501.76501.64001.65001.650016,700
Aug 6, 20241.77001.79001.72001.74001.740037,400
Aug 5, 20241.62001.80001.60801.74001.7400161,300
Aug 2, 20241.71001.74001.68001.72001.720039,900
Aug 1, 20241.77001.82001.69001.76001.760085,800
Jul 31, 20241.70001.86301.62001.80001.800077,700
Jul 30, 20241.65001.76001.65001.74001.740060,400
Jul 29, 20241.73001.80001.61501.73001.7300190,200
Jul 26, 20241.68001.85001.68001.74001.7400216,800
Jul 25, 20241.85001.95001.57001.70001.7000503,900
Jul 24, 20241.57001.91001.47001.80001.80001,056,500
Jul 23, 20241.44001.65001.43001.53001.5300120,300
Jul 22, 20241.62001.62001.43001.43401.434042,500
Jul 19, 20241.68001.68001.47001.49001.4900122,500
Jul 18, 20241.70001.77001.65001.67301.673073,800
Jul 17, 20241.76001.76001.65001.70001.700061,500
Jul 16, 20241.72001.78901.58001.76001.7600108,900
Jul 15, 20241.61001.61001.55001.59001.590041,400
Jul 12, 20241.57001.64001.50001.60001.6000147,200
Jul 11, 20241.61001.71001.60001.61001.6100137,100
Jul 10, 20241.77001.77601.60001.61001.6100165,400
Jul 9, 20241.73001.86901.56001.76001.7600719,200
Jul 8, 20241.84001.87001.66701.79601.796058,100
Jul 5, 20241.68001.84601.64001.80001.8000101,600
Jul 3, 20241.71001.82801.64001.64001.640061,800
Jul 2, 20241.85001.86001.72001.73001.730043,800
Jul 1, 20242.11002.15001.70101.82001.8200135,900
Jun 28, 20242.26002.30002.05002.12502.125048,300
Jun 27, 20242.32002.44602.20002.27002.2700129,900
Jun 26, 20242.40002.40102.24002.24002.2400106,800
Jun 25, 20242.63002.94002.50002.56002.5600111,800
Jun 24, 20242.48002.70002.43002.57002.570060,400
Jun 21, 20242.42002.79002.37002.49002.4900173,500
Jun 20, 20242.27002.50002.27002.49002.490015,000
Jun 18, 20242.21002.40002.21002.26002.260017,200
Jun 17, 20242.20002.53002.20002.35002.3500106,000
Jun 14, 20242.47002.62002.15002.22002.220061,800
Jun 13, 20242.85003.49002.37002.70002.7000278,200
Jun 12, 20242.40003.33002.37002.81002.8100294,900
Jun 11, 20242.45002.49002.36002.44002.440018,500
Jun 10, 20242.52002.59902.45202.51002.51007,200
Jun 7, 20242.75002.75002.45002.59002.590050,500
Jun 6, 20242.72002.83002.56002.75002.750020,900
Jun 5, 20242.78002.80102.75502.78002.78006,400
Jun 4, 20242.90003.00002.70002.79002.790044,500
Jun 3, 20242.71002.96002.71002.94002.94009,200
May 31, 20242.87002.90002.72202.84502.84505,000
May 30, 20243.00003.08002.54002.87002.870054,600
May 29, 20243.10003.13202.90002.93002.93007,000
May 28, 20243.38003.45003.07003.21003.210034,200
May 24, 20243.02003.44003.02003.33003.330041,000
May 23, 20243.11003.36003.02003.02003.02009,400
May 22, 20243.25003.25003.11103.12003.12006,300
May 21, 20243.25003.33003.20003.32003.320013,400
May 20, 20243.37003.37003.23503.30003.30006,600
May 17, 20243.11003.54903.09903.38003.380043,300
May 16, 20243.21003.34903.09303.14003.140027,400
May 15, 20243.11003.39003.05003.23003.2300117,800
May 14, 20243.08003.15003.02003.10003.100035,800
May 13, 20243.37003.63703.20003.21003.210025,700
May 10, 20243.74003.91203.31503.40003.400079,200
May 9, 20243.73003.83003.73003.79503.795049,600
May 8, 20243.83003.94003.66003.77003.770072,000
May 7, 20244.00004.11003.63003.94003.940077,600
May 6, 20243.63004.13003.62004.04004.0400129,800
May 3, 20243.60003.81003.60003.70003.700045,700
May 2, 20243.61003.78403.56003.62003.620085,600
May 1, 20243.53003.87803.53003.68003.680047,200
Apr 30, 20243.85004.13003.50003.64003.6400235,000
Apr 29, 20243.86004.52903.85003.87003.8700145,000
Apr 26, 20244.40004.58003.71003.92003.9200831,300
Apr 25, 20243.59007.75003.54005.10005.10008,489,200
Apr 24, 20243.77003.77003.41003.48503.4850164,400
Apr 23, 20243.14003.41003.00003.30003.3000118,900
Apr 22, 20243.10003.23002.93403.09003.090037,600
Apr 19, 20243.10003.54003.10003.14003.140059,700
Apr 18, 20243.55003.80002.93003.10003.100099,200

Related Tickers

SYRA Syra Health Corp.
0.1043
-17.94%
 
GPTHEALTH.NS GPT Healthcare Limited
164.56
-0.57%
 
LIK.DE LIMES Schlosskliniken AG
256.00
+2.40%
 
KDLYW Kindly MD, Inc.
0.2599
-0.04%
 
FRE.HA Fresenius SE & Co KGaA
39.03
+0.67%
 
MPARK.IS MLP Saglik Hizmetleri A.S.
317.00
-2.46%
 
MCOV-B.ST Medicover AB (publ)
215.00
-0.46%
 
EXETF Extendicare Inc.
9.36
0.00%
 
NVOS Novo Integrated Sciences, Inc.
0.0030
+36.36%
 
1846.HK EUROEYES
2.810
+0.36%