Skip to main content
Impact BioMedical Inc. (IBO)
NYSEAMERICAN: IBO · Real-Time Price · USD
2.120
+0.120 (6.00%)
At close: Feb 21, 2025, 4:00 PM
2.070
-0.050 (-2.36%)
After-hours: Feb 21, 2025, 7:56 PM EST

Impact BioMedical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 20252.392.392.042.182.18-4.39%24,401
Feb 7, 20251.902.281.902.282.2820.63%31,218
Feb 6, 20252.002.101.841.891.89-1.82%34,626
Feb 5, 20252.002.121.771.931.93-2.04%46,501
Feb 4, 20251.701.981.691.971.9728.43%25,962
Feb 3, 20252.122.121.501.531.53-12.57%34,819
Jan 31, 20251.852.151.671.751.75-5.61%20,097
Jan 30, 20252.112.111.781.851.85-6.36%9,971
Jan 29, 20251.872.001.711.981.9816.47%42,794
Jan 28, 20251.711.771.681.701.70-5.03%10,505
Jan 27, 20252.182.181.591.791.791.19%24,265
Jan 24, 20251.581.791.501.771.7712.68%17,077
Jan 23, 20251.601.601.481.571.570.64%26,002
Jan 22, 20251.511.651.501.561.565.41%8,962
Jan 21, 20251.541.711.451.481.48-5.13%19,938
Jan 17, 20251.691.881.491.561.56-3.11%34,938
Jan 16, 20251.791.851.611.611.61-1.23%5,570
Jan 15, 20251.501.671.501.631.63-1.63%13,607
Jan 14, 20251.771.771.541.661.66-6.91%8,185
Jan 13, 20251.611.851.611.781.7811.25%11,427
Jan 10, 20251.781.851.601.601.60-11.11%6,748
Jan 8, 20252.022.121.801.801.80-2.70%10,396
Jan 7, 20251.962.151.801.851.85-4.15%33,343
Jan 6, 20252.102.161.831.931.9311.56%49,344
Jan 3, 20251.561.921.551.731.7312.34%32,842
Jan 2, 20251.561.681.501.541.546.21%18,623
Dec 31, 20241.651.681.371.451.45-3.33%14,025
Dec 30, 20241.661.661.361.501.504.24%18,280
Dec 27, 20241.531.831.431.441.44-10.06%39,787
Dec 26, 20241.411.641.301.601.6011.89%17,390
Dec 24, 20241.441.521.351.431.43-0.69%12,152
Dec 23, 20241.481.641.391.441.4424.14%74,031
Dec 20, 20241.621.621.161.161.16-30.54%66,240
Dec 19, 20241.471.701.471.671.6713.61%50,958
Dec 18, 20242.192.401.411.471.47-34.96%118,460
Dec 17, 20242.242.391.902.262.26-2.59%31,824
Dec 16, 20242.282.441.772.322.3222.75%35,492
Dec 13, 20242.262.331.891.891.89-12.09%16,911
Dec 12, 20242.162.452.132.152.151.42%12,511
Dec 11, 20242.342.452.082.122.12-10.55%17,763
Dec 10, 20242.192.441.892.372.378.72%26,812
Dec 9, 20242.082.181.582.182.181.87%34,453
Dec 6, 20242.162.382.082.142.14-6.14%24,179
Dec 5, 20242.352.392.152.282.28-4.60%13,031
Dec 4, 20242.162.692.162.392.393.91%22,934
Dec 3, 20242.452.642.102.302.30-9.09%51,536
Dec 2, 20242.892.942.302.532.53-13.36%77,774
Nov 29, 20242.832.952.662.922.926.18%12,145
Nov 27, 20242.752.752.602.752.750.73%6,232
Nov 26, 20242.662.832.502.732.731.15%26,844
Nov 25, 20242.532.882.102.702.703.41%29,348
Nov 22, 20242.452.882.012.612.61-0.38%29,738
Nov 21, 20242.832.832.392.622.62-1.13%28,499
Nov 20, 20242.522.862.402.652.655.58%53,756
Nov 19, 20242.643.062.292.512.51-17.43%100,653
Nov 18, 20243.153.252.913.043.041.67%214,367
Nov 15, 20242.542.992.532.992.9919.12%79,055
Nov 14, 20242.802.852.492.512.51-10.68%18,274
Nov 13, 20242.652.852.552.812.81-0.88%29,534
Nov 12, 20242.553.092.502.842.847.79%32,986
Nov 11, 20243.203.202.502.632.63-9.31%81,735
Nov 8, 20242.723.142.672.902.903.98%119,156
Nov 7, 20242.542.822.542.792.797.31%46,412
Nov 6, 20242.952.952.402.602.60-3.74%85,555
Nov 5, 20242.722.722.512.702.70-0.74%15,422
Nov 4, 20242.752.752.402.722.721.49%57,779
Nov 1, 20242.252.802.112.682.6819.11%84,311
Oct 31, 20242.332.332.082.252.251.81%13,456
Oct 30, 20242.192.262.012.212.212.31%59,198
Oct 29, 20242.082.302.002.162.168.00%38,283
Oct 28, 20242.012.302.002.002.00-4.31%82,747
Oct 25, 20241.892.481.802.092.0919.43%247,902
Oct 24, 20241.701.851.491.751.759.37%81,756
Oct 23, 20241.561.701.461.601.6010.34%50,486
Oct 22, 20241.251.601.251.451.4513.28%118,974
Oct 21, 20241.461.461.221.281.28-10.80%21,275
Oct 18, 20241.451.471.401.441.440.56%13,353
Oct 17, 20241.391.471.311.431.43-2.26%15,318
Oct 16, 20241.451.521.411.461.46-2.01%21,023
Oct 15, 20241.281.501.281.491.4919.20%84,865
Oct 14, 20241.561.561.251.251.25-19.35%52,662
Oct 11, 20241.511.641.451.551.55-1.46%43,026
Oct 10, 20241.561.611.421.571.575.29%59,445
Oct 9, 20241.471.561.421.491.49-0.40%28,069
Oct 8, 20241.481.541.361.501.5011.94%28,240
Oct 7, 20241.231.451.231.341.345.51%30,127
Oct 4, 20241.601.601.261.271.27-23.03%133,697
Oct 3, 20241.811.851.651.651.65-11.29%48,914
Oct 2, 20241.881.991.821.861.86-1.59%45,858
Oct 1, 20242.022.051.801.891.89-5.50%51,696
Sep 30, 20241.942.101.912.002.001.78%121,055
Sep 27, 20242.362.411.571.971.97-17.78%213,260
Sep 26, 20242.452.752.312.392.393.46%633,292