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

NYSE American - Nasdaq Real Time Price USD

Impact BioMedical Inc. (IBO)

Compare
0.4272
-0.0098
(-2.24%)
As of 9:50:21 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.41070.43170.41830.42720.427270,023
Apr 16, 20250.47400.47400.42100.43700.4370806,900
Apr 15, 20250.46500.51000.37000.51000.51002,151,500
Apr 14, 20250.49500.50300.46300.48000.4800774,100
Apr 11, 20250.50000.53000.48100.49500.49501,179,100
Apr 10, 20250.53000.54000.50000.51000.51001,542,300
Apr 9, 20250.65900.65900.47600.51800.51802,674,400
Apr 8, 20250.86000.91500.59200.65000.65003,064,700
Apr 7, 20250.81300.92000.80500.86800.86805,008,600
Apr 4, 20251.03001.07000.70900.96300.9630116,442,400
Apr 3, 20250.49000.55000.45600.46400.464011,389,100
Apr 2, 20250.60700.62000.50700.57000.57002,902,200
Apr 1, 20251.36001.36000.69000.82000.820038,572,200
Mar 31, 20251.22001.35000.82000.87000.87001,334,200
Mar 28, 20252.12002.25001.40001.52001.5200844,200
Mar 27, 20252.50002.61002.23102.28002.28002,505,000
Mar 26, 20253.25003.74001.90002.20002.20001,828,800
Mar 25, 20253.60004.10003.20003.30003.30002,797,900
Mar 24, 20253.83104.50003.07003.60003.60007,072,400
Mar 21, 20253.16006.17002.89004.96004.9600142,233,100
Mar 20, 20250.53002.48000.53002.08002.080030,679,600
Mar 19, 20250.53400.56000.50800.53000.530024,300
Mar 18, 20250.64000.68900.55800.57000.570046,600
Mar 17, 20250.71000.71000.61000.61000.610020,600
Mar 14, 20250.66600.67500.60000.60000.600017,300
Mar 13, 20250.70200.70200.58600.67000.670023,800
Mar 12, 20251.32001.32000.52000.66400.6640191,000
Mar 11, 20250.95001.04000.74700.85000.850060,800
Mar 10, 20250.96001.25000.85000.85700.857034,700
Mar 7, 20251.25001.34100.83200.93000.930042,000
Mar 6, 20251.15001.25001.15001.21001.21005,900
Mar 5, 20251.49001.55001.18001.18001.180027,800
Mar 4, 20251.42001.45501.42001.44001.44009,000
Mar 3, 20251.48001.50001.35001.44001.440013,400
Feb 28, 20251.54001.66001.45001.58001.580013,700
Feb 27, 20251.80001.87001.52001.54001.540022,800
Feb 26, 20251.94001.94001.33001.90001.900037,900
Feb 25, 20252.11002.11001.76001.85001.850018,400
Feb 24, 20252.13002.20001.89002.12002.120013,300
Feb 21, 20252.13002.14001.85302.12002.120013,000
Feb 20, 20252.00002.14001.89002.00002.00008,300
Feb 19, 20252.01502.01501.88002.00002.00004,600
Feb 18, 20252.03002.19001.71002.02002.020028,200
Feb 14, 20252.12002.15002.05002.08002.08008,600
Feb 13, 20252.11002.19001.97502.15002.150026,500
Feb 12, 20252.15002.29001.89002.24002.240033,400
Feb 11, 20251.92402.18001.87001.90001.900015,500
Feb 10, 20252.39002.39002.04002.18002.180024,400
Feb 7, 20251.90002.28001.90002.28002.280031,200
Feb 6, 20252.00002.10001.84001.89001.890034,600
Feb 5, 20252.00002.12001.77001.92501.925046,500
Feb 4, 20251.70001.98001.69001.96501.965026,000
Feb 3, 20252.12002.12001.49901.53001.530034,600
Jan 31, 20251.85002.15001.67001.75001.750020,100
Jan 30, 20252.11002.11001.78001.85401.854010,000
Jan 29, 20251.86502.00001.71001.98001.980042,700
Jan 28, 20251.71001.77001.68001.70001.700010,500
Jan 27, 20252.18002.18001.59001.79001.790024,200
Jan 24, 20251.58001.78501.50101.76901.769017,100
Jan 23, 20251.60001.60001.48001.57001.570025,800
Jan 22, 20251.50901.65101.50001.56001.56009,000
Jan 21, 20251.53701.71001.45001.48001.480019,900
Jan 17, 20251.69001.88001.49001.56001.560034,900
Jan 16, 20251.79001.84901.61001.61001.61005,600
Jan 15, 20251.50001.67001.50001.63001.630013,500
Jan 14, 20251.77001.77001.53601.65701.65708,200
Jan 13, 20251.61001.85001.61001.78001.780011,400
Jan 10, 20251.78001.85001.60001.60001.60006,700
Jan 8, 20252.02002.11601.80001.80001.800010,400
Jan 7, 20251.96002.15001.80101.85001.850033,300
Jan 6, 20252.10002.16001.83001.93001.930049,300
Jan 3, 20251.56001.92001.55001.73001.730032,800
Jan 2, 20251.56001.68001.50001.54001.540018,100
Dec 31, 20241.65001.67701.37001.45001.450014,000
Dec 30, 20241.66001.66001.36001.50001.500018,200
Dec 27, 20241.53001.82601.43001.43901.439039,800
Dec 26, 20241.41001.64001.29601.60001.600017,400
Dec 24, 20241.44001.52001.35001.43001.430012,200
Dec 23, 20241.48001.64001.39001.44001.440074,000
Dec 20, 20241.62001.62001.16001.16001.160066,200
Dec 19, 20241.47001.70001.47001.67001.670051,000
Dec 18, 20242.19002.40001.41001.47001.4700118,500
Dec 17, 20242.24002.39001.89502.26002.260031,800
Dec 16, 20242.28002.44001.77002.32002.320035,400
Dec 13, 20242.26002.33001.89001.89001.890016,900
Dec 12, 20242.16002.45002.13002.15002.150012,500
Dec 11, 20242.34002.45002.08002.12002.120017,800
Dec 10, 20242.19002.44001.89002.37002.370026,800
Dec 9, 20242.08002.18001.58002.18002.180034,500
Dec 6, 20242.16002.38002.08002.14002.140024,200
Dec 5, 20242.35002.38502.15002.28002.280013,000
Dec 4, 20242.16002.69002.16002.39002.390022,700
Dec 3, 20242.45002.64002.10002.30002.300051,500
Dec 2, 20242.89002.94002.30002.53002.530077,800
Nov 29, 20242.83002.95002.66202.92002.920012,100
Nov 27, 20242.75002.75002.60002.75002.75006,200
Nov 26, 20242.66002.83002.49602.73002.730026,800
Nov 25, 20242.53002.88002.10002.69902.699029,300
Nov 22, 20242.45002.88002.01002.61002.610029,700
Nov 21, 20242.83002.83002.39302.62002.620028,400
Nov 20, 20242.52002.86002.40002.65002.650053,800
Nov 19, 20242.64003.06002.28602.51002.5100100,700
Nov 18, 20243.15003.25002.91003.04003.0400214,300
Nov 15, 20242.54002.99002.53002.99002.990078,600
Nov 14, 20242.80002.85002.49002.51002.510018,300
Nov 13, 20242.65002.85002.55002.81002.810029,500
Nov 12, 20242.55003.09002.50002.83502.835033,000
Nov 11, 20243.20003.20002.50002.63002.630081,600
Nov 8, 20242.71703.14002.67002.90002.9000118,900
Nov 7, 20242.54002.81902.54002.78902.789046,300
Nov 6, 20242.95002.95002.40002.59902.599085,300
Nov 5, 20242.72002.72002.51002.70002.700015,300
Nov 4, 20242.75002.75002.40002.72002.720057,800
Nov 1, 20242.25002.80002.11002.68002.680084,300
Oct 31, 20242.33002.33002.08002.25002.250013,500
Oct 30, 20242.19002.25502.01002.21002.210059,100
Oct 29, 20242.08002.30002.00002.16002.160038,300
Oct 28, 20242.01002.30002.00002.00002.000082,300
Oct 25, 20241.89002.47801.80002.09002.0900247,900
Oct 24, 20241.70001.85001.49001.75001.750081,800
Oct 23, 20241.56001.70301.45601.60001.600050,500
Oct 22, 20241.25001.60001.25001.45001.4500118,900
Oct 21, 20241.46001.46001.22001.28001.280021,200
Oct 18, 20241.45001.47001.40001.43501.435013,300
Oct 17, 20241.39001.47301.31001.42701.427015,200
Oct 16, 20241.45001.52001.41001.46001.460021,000
Oct 15, 20241.28001.50001.28001.49001.490084,900
Oct 14, 20241.56001.56001.25001.25001.250052,600
Oct 11, 20241.51001.63701.45001.55001.550043,000
Oct 10, 20241.56001.61001.42001.57301.573059,400
Oct 9, 20241.47001.56201.42001.49401.494028,100
Oct 8, 20241.48001.54001.36001.50001.500028,200
Oct 7, 20241.23001.45001.23001.34001.340030,100
Oct 4, 20241.60001.60001.26001.27001.2700131,800
Oct 3, 20241.81001.85001.65001.65001.650048,900
Oct 2, 20241.88001.99001.82001.86001.860045,800
Oct 1, 20242.02002.05001.80001.89001.890051,500
Sep 30, 20241.94002.10001.90802.00002.0000120,100
Sep 27, 20242.36002.41001.57001.96501.9650213,300
Sep 26, 20242.45002.75002.31002.39002.3900633,300
Sep 25, 20242.69002.69502.31002.31002.310081,800
Sep 24, 20242.43002.84002.38002.60002.6000174,600
Sep 23, 20242.49002.64002.30002.49002.490047,400
Sep 20, 20242.52002.69002.30002.33002.3300103,100
Sep 19, 20243.00003.00002.45002.52002.5200777,400
Sep 18, 20242.31002.43002.26002.39002.390042,100
Sep 17, 20242.60002.60002.30002.33002.330085,200
Sep 16, 20243.00003.00002.50002.68002.6800203,900

Related Tickers

PSTV Plus Therapeutics, Inc.
0.6600
-1.74%
 
SXTP 60 Degrees Pharmaceuticals, Inc.
3.0600
-3.47%
 
CDT Conduit Pharmaceuticals Inc.
0.6300
-19.24%
 
OSRH OSR Holdings, Inc.
1.3900
+2.21%
 
HEPA Hepion Pharmaceuticals, Inc.
0.3270
-4.66%
 
PHIO Phio Pharmaceuticals Corp.
2.8850
+6.84%
 
PCSA Processa Pharmaceuticals, Inc.
0.2324
-8.70%
 
KTTA Pasithea Therapeutics Corp.
1.4200
+3.65%
 
DWTX Dogwood Therapeutics, Inc.
4.0565
+8.75%
 
RNAZ TransCode Therapeutics, Inc.
0.3457
-3.06%