Impact BioMedical Inc. (IBO)
NYSEAMERICAN: IBO · Real-Time Price · USD
2.650
+0.140 (5.58%)
At close: Nov 20, 2024, 4:00 PM
2.810
+0.160 (6.04%)
After-hours: Nov 20, 2024, 5:54 PM EST
Impact BioMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.52 | 2.86 | 2.40 | 2.65 | 2.65 | 5.58% | 53,756 |
| Nov 19, 2024 | 2.64 | 3.06 | 2.29 | 2.51 | 2.51 | -17.43% | 100,653 |
| Nov 18, 2024 | 3.15 | 3.25 | 2.91 | 3.04 | 3.04 | 1.67% | 214,367 |
| Nov 15, 2024 | 2.54 | 2.99 | 2.53 | 2.99 | 2.99 | 19.12% | 79,055 |
| Nov 14, 2024 | 2.80 | 2.85 | 2.49 | 2.51 | 2.51 | -10.68% | 18,274 |
| Nov 13, 2024 | 2.65 | 2.85 | 2.55 | 2.81 | 2.81 | -0.88% | 29,534 |
| Nov 12, 2024 | 2.55 | 3.09 | 2.50 | 2.84 | 2.84 | 7.79% | 32,986 |
| Nov 11, 2024 | 3.20 | 3.20 | 2.50 | 2.63 | 2.63 | -9.31% | 81,735 |
| Nov 8, 2024 | 2.72 | 3.14 | 2.67 | 2.90 | 2.90 | 3.98% | 119,156 |
| Nov 7, 2024 | 2.54 | 2.82 | 2.54 | 2.79 | 2.79 | 7.31% | 46,412 |
| Nov 6, 2024 | 2.95 | 2.95 | 2.40 | 2.60 | 2.60 | -3.74% | 85,555 |
| Nov 5, 2024 | 2.72 | 2.72 | 2.51 | 2.70 | 2.70 | -0.74% | 15,422 |
| Nov 4, 2024 | 2.75 | 2.75 | 2.40 | 2.72 | 2.72 | 1.49% | 57,779 |
| Nov 1, 2024 | 2.25 | 2.80 | 2.11 | 2.68 | 2.68 | 19.11% | 84,311 |
| Oct 31, 2024 | 2.33 | 2.33 | 2.08 | 2.25 | 2.25 | 1.81% | 13,456 |
| Oct 30, 2024 | 2.19 | 2.26 | 2.01 | 2.21 | 2.21 | 2.31% | 59,198 |
| Oct 29, 2024 | 2.08 | 2.30 | 2.00 | 2.16 | 2.16 | 8.00% | 38,283 |
| Oct 28, 2024 | 2.01 | 2.30 | 2.00 | 2.00 | 2.00 | -4.31% | 82,747 |
| Oct 25, 2024 | 1.89 | 2.48 | 1.80 | 2.09 | 2.09 | 19.43% | 247,902 |
| Oct 24, 2024 | 1.70 | 1.85 | 1.49 | 1.75 | 1.75 | 9.37% | 81,756 |
| Oct 23, 2024 | 1.56 | 1.70 | 1.46 | 1.60 | 1.60 | 10.34% | 50,486 |
| Oct 22, 2024 | 1.25 | 1.60 | 1.25 | 1.45 | 1.45 | 13.28% | 118,974 |
| Oct 21, 2024 | 1.46 | 1.46 | 1.22 | 1.28 | 1.28 | -10.80% | 21,275 |
| Oct 18, 2024 | 1.45 | 1.47 | 1.40 | 1.44 | 1.44 | 0.56% | 13,353 |
| Oct 17, 2024 | 1.39 | 1.47 | 1.31 | 1.43 | 1.43 | -2.26% | 15,318 |
| Oct 16, 2024 | 1.45 | 1.52 | 1.41 | 1.46 | 1.46 | -2.01% | 21,023 |
| Oct 15, 2024 | 1.28 | 1.50 | 1.28 | 1.49 | 1.49 | 19.20% | 84,865 |
| Oct 14, 2024 | 1.56 | 1.56 | 1.25 | 1.25 | 1.25 | -19.35% | 52,662 |
| Oct 11, 2024 | 1.51 | 1.64 | 1.45 | 1.55 | 1.55 | -1.46% | 43,026 |
| Oct 10, 2024 | 1.56 | 1.61 | 1.42 | 1.57 | 1.57 | 5.29% | 59,445 |
| Oct 9, 2024 | 1.47 | 1.56 | 1.42 | 1.49 | 1.49 | -0.40% | 28,069 |
| Oct 8, 2024 | 1.48 | 1.54 | 1.36 | 1.50 | 1.50 | 11.94% | 28,240 |
| Oct 7, 2024 | 1.23 | 1.45 | 1.23 | 1.34 | 1.34 | 5.51% | 30,127 |
| Oct 4, 2024 | 1.60 | 1.60 | 1.26 | 1.27 | 1.27 | -23.03% | 133,697 |
| Oct 3, 2024 | 1.81 | 1.85 | 1.65 | 1.65 | 1.65 | -11.29% | 48,914 |
| Oct 2, 2024 | 1.88 | 1.99 | 1.82 | 1.86 | 1.86 | -1.59% | 45,858 |
| Oct 1, 2024 | 2.02 | 2.05 | 1.80 | 1.89 | 1.89 | -5.50% | 51,696 |
| Sep 30, 2024 | 1.94 | 2.10 | 1.91 | 2.00 | 2.00 | 1.78% | 121,055 |
| Sep 27, 2024 | 2.36 | 2.41 | 1.57 | 1.97 | 1.97 | -17.78% | 213,260 |
| Sep 26, 2024 | 2.45 | 2.75 | 2.31 | 2.39 | 2.39 | 3.46% | 633,292 |
| Sep 25, 2024 | 2.69 | 2.70 | 2.31 | 2.31 | 2.31 | -11.15% | 81,782 |
| Sep 24, 2024 | 2.43 | 2.84 | 2.38 | 2.60 | 2.60 | 4.42% | 174,567 |
| Sep 23, 2024 | 2.49 | 2.64 | 2.30 | 2.49 | 2.49 | 6.87% | 47,557 |
| Sep 20, 2024 | 2.52 | 2.69 | 2.30 | 2.33 | 2.33 | -7.54% | 103,054 |
| Sep 19, 2024 | 3.00 | 3.00 | 2.45 | 2.52 | 2.52 | 5.44% | 777,409 |
| Sep 18, 2024 | 2.31 | 2.43 | 2.26 | 2.39 | 2.39 | 2.58% | 42,162 |
| Sep 17, 2024 | 2.60 | 2.60 | 2.30 | 2.33 | 2.33 | -13.06% | 85,193 |