Impact BioMedical Inc. (IBO)
NYSEAMERICAN: IBO · Real-Time Price · USD
2.250
+0.040 (1.81%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Impact BioMedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.43 | 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% | 633,300 |
| 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 |