Impact BioMedical Inc. (IBO)
NYSEAMERICAN: IBO · Real-Time Price · USD
0.4320
+0.0077 (1.81%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Impact BioMedical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.420.440.420.430.430.34%785,550
Apr 22, 20250.420.470.390.420.421.11%1,010,437
Apr 21, 20250.420.440.400.420.424.25%949,262
Apr 17, 20250.410.430.400.400.40-7.87%438,334
Apr 16, 20250.470.470.420.440.44-14.31%820,885
Apr 15, 20250.460.510.370.510.516.18%2,151,521
Apr 14, 20250.500.500.460.480.48-2.99%774,126
Apr 11, 20250.500.530.480.500.50-2.92%1,179,138
Apr 10, 20250.530.540.500.510.51-1.62%1,542,311
Apr 9, 20250.660.660.480.520.52-20.25%2,674,380
Apr 8, 20250.860.920.590.650.65-25.14%3,064,676
Apr 7, 20250.810.920.810.870.87-9.81%5,008,641
Apr 4, 20251.031.070.710.960.96107.48%114,901,160
Apr 3, 20250.490.550.460.460.46-18.60%11,389,083
Apr 2, 20250.610.620.510.570.57-30.49%2,902,181
Apr 1, 20251.361.360.690.820.82-5.75%38,572,155
Mar 31, 20251.221.350.820.870.87-42.76%1,334,208
Mar 28, 20252.122.251.401.521.52-33.33%844,241
Mar 27, 20252.502.612.232.282.283.64%2,504,962
Mar 26, 20253.253.741.902.202.20-33.33%1,897,187
Mar 25, 20253.604.103.203.303.30-8.33%2,797,927
Mar 24, 20253.834.503.073.603.60-27.42%7,072,441
Mar 21, 20253.166.172.894.964.96138.46%140,933,857
Mar 20, 20250.532.480.532.082.08292.45%16,674,641
Mar 19, 20250.530.560.510.530.53-7.02%24,431
Mar 18, 20250.640.690.560.570.57-6.57%46,585
Mar 17, 20250.710.710.610.610.611.68%20,617
Mar 14, 20250.670.680.600.600.60-10.47%17,283
Mar 13, 20250.700.700.590.670.670.90%23,782
Mar 12, 20251.321.320.520.660.66-21.86%190,989
Mar 11, 20250.951.040.750.850.85-0.82%60,792
Mar 10, 20250.961.250.850.860.86-7.85%34,545
Mar 7, 20251.251.340.830.930.93-23.14%42,419
Mar 6, 20251.151.251.151.211.212.54%6,103
Mar 5, 20251.491.551.181.181.18-18.06%28,178
Mar 4, 20251.421.461.421.441.44-9,148
Mar 3, 20251.481.501.351.441.44-8.86%13,402
Feb 28, 20251.541.661.451.581.582.60%13,837
Feb 27, 20251.801.871.521.541.54-18.95%23,119
Feb 26, 20251.941.941.331.901.902.70%37,854
Feb 25, 20252.112.111.761.851.85-12.74%18,652
Feb 24, 20252.132.201.892.122.12-13,328
Feb 21, 20252.132.141.852.122.126.00%13,036
Feb 20, 20252.002.141.892.002.00-8,309
Feb 19, 20252.022.021.882.002.00-0.99%4,587
Feb 18, 20252.032.191.712.022.02-2.88%28,186
Feb 14, 20252.122.152.052.082.08-3.26%8,620
Feb 13, 20252.112.191.982.152.15-4.02%26,502
Feb 12, 20252.152.291.892.242.2417.89%33,448
Feb 11, 20251.922.181.871.901.90-12.84%15,530