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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 0.34% | 785,550 |
Apr 22, 2025 | 0.42 | 0.47 | 0.39 | 0.42 | 0.42 | 1.11% | 1,010,437 |
Apr 21, 2025 | 0.42 | 0.44 | 0.40 | 0.42 | 0.42 | 4.25% | 949,262 |
Apr 17, 2025 | 0.41 | 0.43 | 0.40 | 0.40 | 0.40 | -7.87% | 438,334 |
Apr 16, 2025 | 0.47 | 0.47 | 0.42 | 0.44 | 0.44 | -14.31% | 820,885 |
Apr 15, 2025 | 0.46 | 0.51 | 0.37 | 0.51 | 0.51 | 6.18% | 2,151,521 |
Apr 14, 2025 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | -2.99% | 774,126 |
Apr 11, 2025 | 0.50 | 0.53 | 0.48 | 0.50 | 0.50 | -2.92% | 1,179,138 |
Apr 10, 2025 | 0.53 | 0.54 | 0.50 | 0.51 | 0.51 | -1.62% | 1,542,311 |
Apr 9, 2025 | 0.66 | 0.66 | 0.48 | 0.52 | 0.52 | -20.25% | 2,674,380 |
Apr 8, 2025 | 0.86 | 0.92 | 0.59 | 0.65 | 0.65 | -25.14% | 3,064,676 |
Apr 7, 2025 | 0.81 | 0.92 | 0.81 | 0.87 | 0.87 | -9.81% | 5,008,641 |
Apr 4, 2025 | 1.03 | 1.07 | 0.71 | 0.96 | 0.96 | 107.48% | 114,901,160 |
Apr 3, 2025 | 0.49 | 0.55 | 0.46 | 0.46 | 0.46 | -18.60% | 11,389,083 |
Apr 2, 2025 | 0.61 | 0.62 | 0.51 | 0.57 | 0.57 | -30.49% | 2,902,181 |
Apr 1, 2025 | 1.36 | 1.36 | 0.69 | 0.82 | 0.82 | -5.75% | 38,572,155 |
Mar 31, 2025 | 1.22 | 1.35 | 0.82 | 0.87 | 0.87 | -42.76% | 1,334,208 |
Mar 28, 2025 | 2.12 | 2.25 | 1.40 | 1.52 | 1.52 | -33.33% | 844,241 |
Mar 27, 2025 | 2.50 | 2.61 | 2.23 | 2.28 | 2.28 | 3.64% | 2,504,962 |
Mar 26, 2025 | 3.25 | 3.74 | 1.90 | 2.20 | 2.20 | -33.33% | 1,897,187 |
Mar 25, 2025 | 3.60 | 4.10 | 3.20 | 3.30 | 3.30 | -8.33% | 2,797,927 |
Mar 24, 2025 | 3.83 | 4.50 | 3.07 | 3.60 | 3.60 | -27.42% | 7,072,441 |
Mar 21, 2025 | 3.16 | 6.17 | 2.89 | 4.96 | 4.96 | 138.46% | 140,933,857 |
Mar 20, 2025 | 0.53 | 2.48 | 0.53 | 2.08 | 2.08 | 292.45% | 16,674,641 |
Mar 19, 2025 | 0.53 | 0.56 | 0.51 | 0.53 | 0.53 | -7.02% | 24,431 |
Mar 18, 2025 | 0.64 | 0.69 | 0.56 | 0.57 | 0.57 | -6.57% | 46,585 |
Mar 17, 2025 | 0.71 | 0.71 | 0.61 | 0.61 | 0.61 | 1.68% | 20,617 |
Mar 14, 2025 | 0.67 | 0.68 | 0.60 | 0.60 | 0.60 | -10.47% | 17,283 |
Mar 13, 2025 | 0.70 | 0.70 | 0.59 | 0.67 | 0.67 | 0.90% | 23,782 |
Mar 12, 2025 | 1.32 | 1.32 | 0.52 | 0.66 | 0.66 | -21.86% | 190,989 |
Mar 11, 2025 | 0.95 | 1.04 | 0.75 | 0.85 | 0.85 | -0.82% | 60,792 |
Mar 10, 2025 | 0.96 | 1.25 | 0.85 | 0.86 | 0.86 | -7.85% | 34,545 |
Mar 7, 2025 | 1.25 | 1.34 | 0.83 | 0.93 | 0.93 | -23.14% | 42,419 |
Mar 6, 2025 | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | 2.54% | 6,103 |
Mar 5, 2025 | 1.49 | 1.55 | 1.18 | 1.18 | 1.18 | -18.06% | 28,178 |
Mar 4, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | - | 9,148 |
Mar 3, 2025 | 1.48 | 1.50 | 1.35 | 1.44 | 1.44 | -8.86% | 13,402 |
Feb 28, 2025 | 1.54 | 1.66 | 1.45 | 1.58 | 1.58 | 2.60% | 13,837 |
Feb 27, 2025 | 1.80 | 1.87 | 1.52 | 1.54 | 1.54 | -18.95% | 23,119 |
Feb 26, 2025 | 1.94 | 1.94 | 1.33 | 1.90 | 1.90 | 2.70% | 37,854 |
Feb 25, 2025 | 2.11 | 2.11 | 1.76 | 1.85 | 1.85 | -12.74% | 18,652 |
Feb 24, 2025 | 2.13 | 2.20 | 1.89 | 2.12 | 2.12 | - | 13,328 |
Feb 21, 2025 | 2.13 | 2.14 | 1.85 | 2.12 | 2.12 | 6.00% | 13,036 |
Feb 20, 2025 | 2.00 | 2.14 | 1.89 | 2.00 | 2.00 | - | 8,309 |
Feb 19, 2025 | 2.02 | 2.02 | 1.88 | 2.00 | 2.00 | -0.99% | 4,587 |
Feb 18, 2025 | 2.03 | 2.19 | 1.71 | 2.02 | 2.02 | -2.88% | 28,186 |
Feb 14, 2025 | 2.12 | 2.15 | 2.05 | 2.08 | 2.08 | -3.26% | 8,620 |
Feb 13, 2025 | 2.11 | 2.19 | 1.98 | 2.15 | 2.15 | -4.02% | 26,502 |
Feb 12, 2025 | 2.15 | 2.29 | 1.89 | 2.24 | 2.24 | 17.89% | 33,448 |
Feb 11, 2025 | 1.92 | 2.18 | 1.87 | 1.90 | 1.90 | -12.84% | 15,530 |