Dark

IBO
Impact BioMedical, Inc.
stock NYSEAMERICAN

At Close

Dec 19, 2025 3:59:30 PM EST

0.6160USD+38.790%(+0.1722)1,500,425

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 19, 2025 9:15:30 AM EST

0.4352USD-1.938%(-0.0086)210

After-hours

Dec 19, 2025 4:46:30 PM EST

0.5683USD-7.736%(-0.0477)18,065

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	0.430000	0.630000	0.430000	0.615950	+38.790%	1,500,425	0.000%
2025-12-18	0.443800	0.443800	0.443800	0.443800	+0.841%	79,462	+38.790%
2025-12-17	0.442200	0.442200	0.440000	0.440100	-2.697%	83,985	+39.957%
2025-12-16	0.460000	0.470000	0.452300	0.452300	-1.887%	102,972	+36.182%
2025-12-15	0.461000	0.461000	0.461000	0.461000	-5.066%	65,550	+33.612%
2025-12-12	0.489900	0.489900	0.468200	0.485600	-0.512%	140,425	+26.843%
2025-12-11	0.491700	0.495100	0.488100	0.488100	-4.294%	31,140	+26.193%
2025-12-10	0.530000	0.530000	0.510000	0.510000	-7.273%	97,378	+20.775%
2025-12-09	0.540000	0.550000	0.535200	0.550000	+10.220%	120,225	+11.991%
2025-12-08	0.470000	0.630000	0.470000	0.499000	+7.636%	1,159,368	+23.437%
2025-12-05	0.450000	0.470000	0.450000	0.463600	+0.216%	54,068	+32.862%
2025-12-04	0.440000	0.462600	0.440000	0.462600	+5.810%	62,758	+33.150%
2025-12-03	0.440000	0.441900	0.437200	0.437200	-0.884%	75,886	+40.885%
2025-12-02	0.434800	0.441100	0.434800	0.441100	-4.709%	29,407	+39.640%
2025-12-01	0.450000	0.470000	0.450000	0.462900	+5.205%	276,436	+33.063%
2025-11-28	0.440000	0.440000	0.440000	0.440000	-0.274%	28,919	+39.989%
2025-11-26	0.440000	0.440000	0.440000	0.441210	+0.963%	78,961	+39.605%
2025-11-25	0.440000	0.440000	0.436749	0.437000	+1.628%	31,393	+40.950%
2025-11-24	0.460000	0.460000	0.430000	0.430000	-4.529%	89,995	+43.244%
2025-11-20	0.460000	0.460000	0.450400	0.450400	+2.573%	52,400	+36.756%
2025-11-19	0.430000	0.439100	0.423500	0.439100	+4.548%	118,000	+40.276%
2025-11-18	0.419400	0.420000	0.419400	0.420000	-7.591%	66,719	+46.655%
2025-11-17	0.454500	0.454500	0.454500	0.454500	-5.312%	62,482	+35.523%
2025-11-14	0.480000	0.484000	0.480000	0.480000	-5.232%	211,264	+28.323%
2025-11-13	0.506500	0.506500	0.506500	0.506500	-4.434%	66,559	+21.609%
2025-11-12	0.540000	0.540000	0.520000	0.530000	-3.977%	54,889	+16.217%
2025-11-11	0.540000	0.551950	0.540000	0.551950	-1.367%	87,971	+11.595%
2025-11-10	0.520000	0.580000	0.520000	0.559600	+1.653%	162,590	+10.070%
2025-11-07	0.550000	0.550500	0.540700	0.550500	+3.809%	59,080	+11.889%
2025-11-06	0.520000	0.560000	0.520000	0.530300	-0.357%	119,255	+16.151%
2025-11-05	0.520000	0.540000	0.520000	0.532200	-0.131%	175,882	+15.737%
2025-11-04	0.532950	0.532950	0.532900	0.532900	+0.075%	60,638	+15.585%
2025-11-03	0.510000	0.537000	0.510000	0.532500	+0.415%	186,866	+15.671%
2025-10-31	0.530300	0.530300	0.530300	0.530300	+0.818%	120,743	+16.151%
2025-10-30	0.550000	0.550000	0.513000	0.525999	-7.687%	229,121	+17.101%
2025-10-29	0.580000	0.580000	0.569800	0.569800	-1.128%	115,710	+8.099%
2025-10-28	0.577200	0.577200	0.576300	0.576300	-0.638%	57,006	+6.880%
2025-10-27	0.580000	0.580000	0.580000	0.580000	+0.381%	42,103	+6.198%
2025-10-23	0.577800	0.577800	0.577800	0.577800	-0.379%	61,154	+6.603%
2025-10-22	0.580100	0.580100	0.580000	0.580000	-1.695%	92,709	+6.198%
2025-10-21	0.590000	0.590000	0.590000	0.590000	-0.017%	108,862	+4.398%
2025-10-20	0.590100	0.590100	0.590100	0.590100	-1.007%	112,045	+4.381%
2025-10-17	0.595999	0.596100	0.590500	0.596100	-0.898%	56,644	+3.330%
2025-10-16	0.609600	0.609600	0.601500	0.601500	-1.377%	72,450	+2.402%
2025-10-15	0.610000	0.610000	0.609900	0.609900	+1.633%	66,678	+0.992%
2025-10-14	0.610000	0.610000	0.600100	0.600100	-1.526%	88,300	+2.641%
2025-10-13	0.603000	0.609400	0.603000	0.609400	-1.055%	94,421	+1.075%
2025-10-10	0.620000	0.615900	0.610000	0.615900	-0.981%	185,147	+0.008%
2025-10-09	0.630000	0.630000	0.617400	0.622000	+1.319%	184,393	-0.973%
2025-10-08	0.620000	0.620000	0.613900	0.613900	-0.663%	156,662	+0.334%
2025-10-07	0.630000	0.630000	0.618000	0.618000	-3.438%	160,243	-0.332%
2025-10-06	0.640000	0.640000	0.640000	0.640000	+0.629%	144,337	-3.758%
2025-10-03	0.640000	0.640000	0.636000	0.636000	+0.872%	105,637	-3.153%
2025-10-02	0.630500	0.630500	0.630500	0.630500	-2.051%	124,158	-2.308%
2025-10-01	0.640000	0.647699	0.630000	0.643700	-2.129%	96,783	-4.311%
2025-09-30	0.657600	0.660000	0.654300	0.657700	+2.318%	49,564	-6.348%
2025-09-29	0.660000	0.660000	0.642800	0.642800	-3.149%	72,790	-4.177%
2025-09-24	0.667400	0.667400	0.663700	0.663700	+1.158%	81,238	-7.195%
2025-09-23	0.670000	0.670000	0.656050	0.656100	-0.137%	143,776	-6.119%
2025-09-22	0.660000	0.660000	0.657001	0.657001	+1.069%	155,050	-6.248%
2025-09-19	0.650000	0.672400	0.650000	0.650050	-0.054%	324,187	-5.246%
2025-09-18	0.670000	0.670000	0.650400	0.650400	-2.284%	213,460	-5.297%
2025-09-17	0.690000	0.690000	0.665600	0.665600	-3.536%	157,413	-7.459%
2025-09-16	0.650000	0.700000	0.650000	0.690000	+1.471%	154,341	-10.732%
2025-09-15	0.690000	0.690000	0.680000	0.680000	-3.491%	310,816	-9.419%
2025-09-12	0.690000	0.709900	0.690000	0.704600	+8.903%	503,234	-12.582%
2025-09-11	0.640000	0.660000	0.640000	0.647000	+1.078%	323,600	-4.799%
2025-09-10	0.620000	0.644400	0.620000	0.640100	-0.590%	237,396	-3.773%
2025-09-09	0.600000	0.660000	0.600000	0.643900	+5.557%	395,499	-4.341%
2025-09-08	0.610000	0.614300	0.609600	0.610000	+0.378%	170,895	+0.975%
2025-09-05	0.610000	0.620000	0.607700	0.607700	+3.738%	69,363	+1.358%
2025-09-04	0.610000	0.610000	0.585800	0.585800	-9.668%	210,589	+5.147%
2025-09-03	0.630000	0.670000	0.630000	0.648499	+8.427%	744,617	-5.019%
2025-09-02	0.593000	0.598100	0.590100	0.598100	+3.174%	102,817	+2.984%
2025-08-29	0.580000	0.580000	0.579700	0.579700	-3.383%	199,117	+6.253%
2025-08-28	0.590000	0.600000	0.580000	0.600000	+3.448%	150,463	+2.658%
2025-08-27	0.660000	0.660000	0.580000	0.580000	+1.045%	1,932,475	+6.198%
2025-08-26	0.570000	0.580000	0.574000	0.574000	-1.034%	195,472	+7.308%
2025-08-25	0.580000	0.586750	0.580000	0.580000	-1.428%	128,471	+6.198%
2025-08-22	0.597300	0.598900	0.588400	0.588400	+0.316%	110,494	+4.682%
2025-08-21	0.590000	0.590000	0.586549	0.586549	-0.568%	184,527	+5.013%
2025-08-20	0.593400	0.593400	0.589900	0.589900	+4.890%	96,974	+4.416%
2025-08-19	0.560000	0.560000	0.560000	0.562400	-6.887%	209,186	+9.522%
2025-08-18	0.620000	0.620000	0.596200	0.604000	+5.025%	481,939	+1.978%
2025-08-15	0.575200	0.575200	0.575100	0.575100	-0.845%	103,899	+7.103%
2025-08-14	0.580000	0.580000	0.571800	0.580000	+6.402%	169,621	+6.198%
2025-08-13	0.550000	0.550000	0.541300	0.545100	-2.312%	258,859	+12.998%
2025-08-12	0.570000	0.570000	0.540100	0.558000	+3.333%	190,292	+10.385%
2025-08-11	0.580000	0.580000	0.540000	0.540000	-5.808%	290,570	+14.065%
2025-08-08	0.570000	0.573301	0.573300	0.573300	-0.365%	146,372	+7.439%
2025-08-07	0.610000	0.610000	0.565000	0.575400	-4.427%	292,952	+7.047%
2025-08-06	0.596700	0.608700	0.596700	0.602050	-1.303%	128,163	+2.309%
2025-08-05	0.630000	0.640000	0.610000	0.610000	+1.161%	352,646	+0.975%
2025-08-04	0.610000	0.610000	0.595300	0.603000	+1.513%	87,952	+2.148%
2025-08-01	0.590000	0.590000	0.594010	0.594010	+0.424%	179,034	+3.694%
2025-07-31	0.594500	0.599000	0.590100	0.591500	-8.238%	208,375	+4.134%
2025-07-30	0.638300	0.644600	0.637900	0.644600	-0.800%	214,530	-4.445%
2025-07-29	0.640000	0.649800	0.640000	0.649800	-3.748%	382,021	-5.209%
2025-07-28	0.710000	0.710000	0.675000	0.675100	-4.755%	362,156	-8.762%
2025-07-25	0.690000	0.708900	0.690000	0.708800	+1.243%	262,512	-13.100%
2025-07-24	0.700000	0.700000	0.690000	0.700100	-2.398%	264,298	-12.020%
2025-07-23	0.720000	0.720000	0.710000	0.717300	+2.107%	44,098	-14.129%
2025-07-22	0.700000	0.700000	0.680000	0.702500	+1.312%	365,112	-12.320%
2025-07-21	0.700000	0.760000	0.693400	0.693400	+6.808%	992,477	-11.170%
2025-07-18	0.650000	0.660000	0.640000	0.649200	-4.205%	480,733	-5.122%
2025-07-17	0.720000	0.720000	0.672350	0.677700	+1.437%	529,391	-9.112%
2025-07-16	0.670000	0.689899	0.668100	0.668100	-0.269%	509,454	-7.806%
2025-07-15	0.640000	0.690000	0.630000	0.669900	+7.874%	801,786	-8.053%
2025-07-14	0.620000	0.660000	0.610000	0.621000	+8.547%	1,013,981	-0.813%
2025-07-11	0.580000	0.582600	0.570000	0.572100	-1.853%	339,150	+7.665%
2025-07-10	0.590000	0.590000	0.575200	0.582900	-2.639%	576,667	+5.670%
2025-07-09	0.590000	0.599000	0.586600	0.598700	-0.416%	384,349	+2.881%
2025-07-08	0.620000	0.620000	0.590000	0.601200	-4.252%	356,127	+2.453%
2025-07-07	0.610000	0.627900	0.590000	0.627900	-1.552%	697,393	-1.903%
2025-07-03	0.640000	0.660000	0.630000	0.637800	-4.392%	433,575	-3.426%
2025-07-02	0.610000	0.710000	0.610000	0.667100	+5.055%	1,157,164	-7.668%
2025-07-01	0.610000	0.640000	0.570000	0.635000	-1.885%	923,489	-3.000%
2025-06-30	0.640000	0.660000	0.630000	0.647200	-12.161%	1,492,690	-4.828%
2025-06-27	0.900000	0.900000	0.700000	0.736800	-20.518%	2,179,638	-16.402%
2025-06-26	0.870000	1.030000	0.860000	0.927000	-5.408%	3,253,239	-33.554%
2025-06-25	1.030000	1.080000	0.940000	0.980000	+11.364%	16,386,193	-37.148%
2025-06-24	1.130000	1.130000	0.840000	0.880000	-39.310%	14,906,009	-30.006%
2025-06-23	1.080000	1.950000	0.960000	1.450000	+243.602%	423,477,539	-57.521%
2025-06-20	0.430000	0.430000	0.409600	0.422000	+1.005%	261,785	+45.960%
2025-06-18	0.410000	0.440000	0.410000	0.417800	-5.045%	171,267	+47.427%
2025-06-17	0.440000	0.440000	0.440000	0.440000	+1.010%	183,834	+39.989%
2025-06-13	0.450000	0.450000	0.435600	0.435600	-6.724%	157,377	+41.403%
2025-06-12	0.460000	0.467000	0.460000	0.467000	+1.522%	256,313	+31.895%
2025-06-11	0.459100	0.460100	0.459100	0.460000	-2.128%	124,960	+33.902%
2025-06-10	0.470000	0.480000	0.470000	0.470000	-0.466%	98,645	+31.053%
2025-06-09	0.480000	0.480000	0.472200	0.472200	+1.855%	118,147	+30.443%
2025-06-06	0.470000	0.470000	0.460000	0.463600	-6.287%	244,987	+32.862%
2025-06-05	0.500000	0.500000	0.477500	0.494700	+0.959%	403,924	+24.510%
2025-06-04	0.490000	0.490000	0.490000	0.490000	-1.980%	262,673	+25.704%
2025-06-03	0.499800	0.499900	0.495300	0.499900	-1.594%	204,321	+23.215%
2025-06-02	0.490000	0.508000	0.490000	0.508000	-2.214%	318,615	+21.250%
2025-05-30	0.520000	0.530000	0.518000	0.519500	+4.506%	650,559	+18.566%
2025-05-29	0.500000	0.500000	0.496700	0.497100	-0.580%	159,424	+23.909%
2025-05-28	0.510000	0.510000	0.500000	0.500000	-6.437%	295,237	+23.190%
2025-05-27	0.540000	0.550000	0.515800	0.534400	-2.836%	298,360	+15.260%
2025-05-23	0.550000	0.550000	0.529000	0.550000	-0.344%	326,719	+11.991%
2025-05-22	0.540000	0.550000	0.540000	0.551900	-5.642%	472,805	+11.605%
2025-05-21	0.590000	0.600000	0.584900	0.584900	+5.425%	1,210,187	+5.309%
2025-05-20	0.560000	0.560000	0.550400	0.554800	+0.507%	300,986	+11.022%
2025-05-19	0.550000	0.552000	0.530000	0.552000	+3.178%	415,497	+11.585%
2025-05-16	0.540000	0.560000	0.528351	0.535000	+4.106%	411,570	+15.131%
2025-05-15	0.530000	0.539999	0.513900	0.513900	-1.173%	431,645	+19.858%
2025-05-14	0.524000	0.524000	0.512400	0.520000	-5.317%	469,992	+18.452%
2025-05-13	0.532000	0.549200	0.531100	0.549200	-5.310%	478,322	+12.154%
2025-05-12	0.560000	0.590000	0.560000	0.580000	+1.345%	1,076,325	+6.198%
2025-05-09	0.540000	0.590000	0.530000	0.572300	+15.035%	1,314,133	+7.627%
2025-05-08	0.490000	0.500000	0.490000	0.497500	-18.416%	537,223	+23.809%
2025-05-06	0.590000	0.650000	0.560000	0.609800	+3.356%	2,475,102	+1.009%
2025-05-05	0.640000	0.680000	0.570000	0.590000	-20.912%	5,361,883	+4.398%
2025-05-02	0.500000	0.910000	0.460000	0.746000	+86.500%	190,623,728	-17.433%
2025-05-01	0.410000	0.420000	0.400000	0.400000	-5.303%	465,019	+53.988%
2025-04-30	0.410000	0.430000	0.410000	0.422400	+2.849%	321,700	+45.821%
2025-04-29	0.440000	0.440000	0.410000	0.410700	-6.425%	347,668	+49.976%
2025-04-28	0.440000	0.440000	0.435000	0.438900	+1.503%	389,552	+40.339%
2025-04-25	0.450000	0.450000	0.431000	0.432400	+1.741%	370,857	+42.449%
2025-04-24	0.430000	0.430499	0.425000	0.425000	0.000%	321,284	+44.929%
2025-04-23	0.430450	0.430450	0.423800	0.425000	+0.156%	736,233	+44.929%
2025-04-22	0.424338	0.424338	0.424338	0.424338	+1.105%	986,536	+45.156%
2025-04-21	0.419700	0.419700	0.419700	0.419700	+4.611%	934,111	+46.760%
2025-04-17	0.401250	0.401300	0.401200	0.401200	-9.660%	421,242	+53.527%
2025-04-16	0.443400	0.444100	0.437100	0.444100	-12.922%	671,155	+38.696%
2025-04-15	0.510000	0.510000	0.510000	0.510000	+6.184%	2,105,149	+20.775%
2025-04-14	0.477000	0.480300	0.474100	0.480300	-2.989%	737,285	+28.243%
2025-04-11	0.495100	0.495100	0.495100	0.495100	-1.473%	1,129,118	+24.409%
2025-04-10	0.502500	0.502500	0.502500	0.502500	-1.053%	1,494,543	+22.577%
2025-04-09	0.507850	0.507850	0.507850	0.507850	-20.822%	2,562,616	+21.286%
2025-04-08	0.641400	0.641400	0.641400	0.641400	-26.132%	2,964,218	-3.968%
2025-04-07	0.868300	0.868300	0.868300	0.868300	-5.753%	4,669,028	-29.063%
2025-04-04	0.921300	0.921300	0.921300	0.921300	+97.450%	115,269,362	-33.143%
2025-04-03	0.466600	0.466600	0.466600	0.466600	-18.140%	6,342,173	+32.008%
2025-04-02	0.570000	0.570000	0.570000	0.570000	-29.695%	2,831,562	+8.061%
2025-04-01	0.810750	0.810750	0.810750	0.810750	-7.343%	38,319,055	-24.027%
2025-03-31	0.874999	0.874999	0.874999	0.874999	-45.141%	1,304,611	-29.606%
2025-03-28	1.595000	1.595000	1.595000	1.595000	-32.415%	829,168	-61.382%
2025-03-27	2.360000	2.360000	2.360000	2.360000	+6.306%	2,467,265	-73.900%
2025-03-26	2.220000	2.220000	2.220000	2.220000	-36.571%	1,714,368	-72.255%
2025-03-25	3.500000	3.500000	3.500000	3.500000	-4.110%	2,751,325	-82.401%
2025-03-24	3.650000	3.650000	3.650000	3.650000	-23.319%	6,857,882	-83.125%
2025-03-21	4.760000	4.760000	4.760000	4.760000	+798.113%	141,422,547	-87.060%
2025-03-19	0.530000	0.530000	0.530000	0.530000	-7.018%	24,323	+16.217%
2025-03-18	0.579000	0.579000	0.570000	0.570000	-14.951%	45,993	+8.061%
2025-03-13	0.679900	0.679900	0.670200	0.670200	+0.903%	23,581	-8.095%
2025-03-12	0.680000	0.680000	0.541700	0.664200	-22.488%	189,615	-7.264%
2025-03-10	0.856900	0.856900	0.856900	0.856900	-7.860%	34,663	-28.119%
2025-03-07	0.930000	0.930000	0.930000	0.930000	-21.193%	38,332	-33.769%
2025-03-05	1.180100	1.180100	1.180100	1.180100	-18.049%	27,826	-47.805%
2025-03-04	1.440000	1.440000	1.440000	1.440000	-4.000%	220	-57.226%
2025-02-28	1.500000	1.500000	1.500000	1.500000	-2.597%	13,737	-58.937%
2025-02-27	1.570000	1.590000	1.540000	1.540000	-18.947%	22,753	-60.003%
2025-02-26	1.740000	1.900000	1.740000	1.900000	-5.000%	37,854	-67.582%
2025-02-19	2.000000	2.000000	2.000000	2.000000	-0.990%	4,567	-69.203%
2025-02-18	2.020000	2.020000	2.020000	2.020000	-2.885%	28,186	-69.507%
2025-02-14	2.090000	2.090000	2.080000	2.080000	-3.256%	8,590	-70.387%
2025-02-13	2.140000	2.150000	2.140000	2.150000	-4.018%	26,502	-71.351%
2025-02-12	2.140000	2.240000	2.140000	2.240000	+17.895%	33,448	-72.502%
2025-02-11	1.900000	1.900000	1.900000	1.900000	-12.844%	14,500	-67.582%
2025-02-10	2.180000	2.180000	2.180000	2.180000	-4.386%	24,346	-71.745%
2025-02-07	2.250000	2.280000	2.250000	2.280000	+20.635%	31,218	-72.985%
2025-02-06	1.890000	1.890000	1.890000	1.890000	-1.818%	34,620	-67.410%
2025-02-05	1.925000	1.925000	1.925000	1.925000	-2.036%	46,496	-68.003%
2025-02-04	1.791800	1.965000	1.791800	1.965000	+28.431%	25,636	-68.654%
2025-02-03	1.530000	1.530000	1.530000	1.530000	-13.510%	32,535	-59.742%
2025-01-24	1.780000	1.784600	1.769000	1.769000	+12.675%	16,503	-65.181%
2025-01-23	1.570000	1.570000	1.570000	1.570000	+0.641%	25,754	-60.768%
2025-01-22	1.500000	1.560000	1.500000	1.560000	+0.006%	8,940	-60.516%
2025-01-17	1.559900	1.559900	1.559900	1.559900	-4.301%	33,894	-60.513%
2025-01-15	1.630000	1.630000	1.630000	1.630000	-1.618%	13,487	-62.212%
2025-01-14	1.656800	1.656800	1.656800	1.656800	+3.550%	7,685	-62.823%
2025-01-10	1.650000	1.650000	1.600000	1.600000	-11.111%	6,746	-61.503%
2025-01-08	1.800000	1.800000	1.800000	1.800000	-2.703%	10,279	-65.781%
2025-01-07	1.850000	1.850000	1.850000	1.850000	+6.936%	33,242	-66.705%
2025-01-03	1.700000	1.730000	1.700000	1.730000	+12.338%	32,813	-64.396%
2025-01-02	1.520000	1.540000	1.520000	1.540000	+6.207%	18,010	-60.003%
2024-12-31	1.450000	1.450000	1.450000	1.450000	-2.027%	14,025	-57.521%
2024-12-30	1.480000	1.480000	1.480000	1.480000	+2.821%	18,211	-58.382%
2024-12-27	1.430000	1.439400	1.430000	1.439400	-10.038%	39,586	-57.208%
2024-12-26	1.500000	1.600000	1.500000	1.600000	-4.192%	17,390	-61.503%
2024-12-19	1.615000	1.670000	1.615000	1.670000	+5.696%	50,950	-63.117%
2024-12-18	1.580000	1.580000	1.580000	1.580000	-30.088%	117,604	-61.016%
2024-12-17	2.160000	2.260000	2.160000	2.260000	-2.586%	31,824	-72.746%
2024-12-16	2.200000	2.320000	2.200000	2.320000	+16.583%	35,408	-73.450%
2024-12-13	1.990000	1.990000	1.990000	1.990000	-7.442%	16,566	-69.048%
2024-12-12	2.250000	2.250000	2.150000	2.150000	+1.415%	12,511	-71.351%
2024-12-11	2.120000	2.120000	2.120000	2.120000	-10.549%	17,758	-70.946%
2024-12-10	2.370000	2.370000	2.370000	2.370000	+13.397%	26,812	-74.011%
2024-12-06	2.090000	2.090000	2.090000	2.090000	-6.696%	23,376	-70.529%
2024-12-05	2.240000	2.240000	2.240000	2.240000	-2.609%	13,030	-72.502%
2024-12-03	2.300000	2.300000	2.300000	2.300000	-9.091%	51,535	-73.220%
2024-12-02	2.530000	2.530000	2.530000	2.530000	-8.000%	77,674	-75.654%
2024-11-27	2.750000	2.750000	2.750000	2.750000	+1.893%	6,195	-77.602%
2024-11-25	2.698900	2.698900	2.698900	2.698900	+3.011%	29,273	-77.178%
2024-11-21	2.620000	2.620000	2.620000	2.620000	-7.420%	28,449	-76.490%
2024-11-20	2.829900	2.830000	2.829900	2.830000	+14.807%	53,736	-78.235%
2024-11-19	2.476800	2.476800	2.440000	2.465000	-18.922%	98,751	-75.012%
2024-11-18	2.980000	3.040300	2.961000	3.040300	+1.686%	214,212	-79.740%
2024-11-15	2.990000	2.990000	2.989900	2.989900	+17.251%	78,584	-79.399%
2024-11-14	2.550000	2.550000	2.550000	2.550000	-8.273%	18,174	-75.845%
2024-11-13	2.742000	2.780000	2.742000	2.780000	-1.943%	29,523	-77.844%
2024-11-12	2.750000	2.835100	2.750000	2.835100	+8.094%	32,986	-78.274%
2024-11-11	2.622800	2.622800	2.622800	2.622800	-9.559%	81,570	-76.516%
2024-11-08	2.680000	2.900000	2.680000	2.900000	+3.972%	118,846	-78.760%
2024-11-07	2.789200	2.789200	2.789200	2.789200	+7.318%	46,340	-77.917%
2024-11-06	2.599000	2.599000	2.599000	2.599000	-3.741%	85,175	-76.301%
2024-11-05	2.687700	2.700000	2.687700	2.700000	-0.735%	15,346	-77.187%
2024-11-04	2.720000	2.720000	2.720000	2.720000	+1.493%	57,766	-77.355%
2024-11-01	2.684000	2.689900	2.680000	2.680000	+19.111%	83,656	-77.017%
2024-10-31	2.250000	2.250000	2.250000	2.250000	+1.810%	13,456	-72.624%
2024-10-30	2.230000	2.230000	2.210000	2.210000	+2.315%	59,138	-72.129%
2024-10-29	2.160000	2.160000	2.160000	2.160000	-5.677%	38,237	-71.484%
2024-10-28	2.200100	2.290000	2.020000	2.290000	+9.569%	81,178	-73.103%
2024-10-25	2.179000	2.180000	2.090000	2.090000	+19.429%	247,869	-70.529%
2024-10-24	1.800000	1.800000	1.750000	1.750000	+9.375%	81,755	-64.803%
2024-10-23	1.600000	1.600000	1.600000	1.600000	+10.345%	48,443	-61.503%
2024-10-22	1.440000	1.450000	1.440000	1.450000	+13.281%	118,851	-57.521%
2024-10-21	1.300000	1.300000	1.280000	1.280000	-10.314%	21,121	-51.879%
2024-10-17	1.427200	1.427200	1.427200	1.427200	-4.215%	15,216	-56.842%
2024-10-15	1.490000	1.490000	1.450000	1.490000	+19.200%	84,595	-58.661%
2024-10-14	1.280000	1.280000	1.250000	1.250000	-20.549%	51,862	-50.724%
2024-10-10	1.590100	1.598800	1.573300	1.573300	+23.872%	45,322	-60.850%
2024-10-04	1.260100	1.280000	1.260100	1.270100	-94.887%	129,889	-51.504%
2018-04-06	24.910000	24.940000	24.800000	24.840000	-0.161%	2,042,400	-97.520%
2018-04-05	24.810000	24.930000	24.800000	24.880000	0.000%	2,025,600	-97.524%
2018-04-04	24.820000	24.930000	24.790000	24.880000	+0.040%	2,047,300	-97.524%
2018-04-03	24.880000	24.930000	24.790000	24.870000	0.000%	2,057,700	-97.523%
2018-04-02	24.820000	24.920000	24.790000	24.870000	0.000%	2,078,100	-97.523%
2018-03-29	24.880000	24.940000	24.840000	24.870000	-0.201%	2,108,500	-97.523%
2018-03-28	24.860000	24.940000	24.830000	24.920000	0.000%	2,362,800	-97.528%
2018-03-27	24.840000	24.970000	24.840000	24.920000	0.000%	2,071,000	-97.528%
2018-03-26	24.880000	24.990000	24.860000	24.920000	-0.080%	2,064,400	-97.528%
2018-03-23	24.860000	24.960000	24.850000	24.940000	+0.040%	2,137,700	-97.530%
2018-03-22	24.930000	25.020000	24.920000	24.930000	+15.203%	2,098,300	-97.529%
2018-03-21	21.720000	21.730000	21.630000	21.640000	-0.322%	2,112,900	-97.154%
2018-03-20	21.720000	21.750000	21.650000	21.710000	-0.092%	2,119,600	-97.163%
2018-03-19	21.700000	21.770000	21.650000	21.730000	0.000%	2,070,000	-97.165%
2018-03-16	21.790000	21.830000	21.730000	21.730000	-0.367%	2,109,700	-97.165%
2018-03-15	21.860000	21.910000	21.810000	21.810000	-0.365%	2,116,600	-97.176%
2018-03-14	21.850000	21.940000	21.840000	21.890000	-0.137%	2,114,400	-97.186%
2018-03-13	21.870000	21.940000	21.850000	21.920000	-0.046%	2,494,000	-97.190%
2018-03-12	21.890000	22.020000	21.890000	21.930000	-0.182%	2,116,700	-97.191%
2018-03-09	21.950000	22.010000	21.910000	21.970000	-0.091%	2,083,900	-97.196%
2018-03-08	21.950000	22.000000	21.880000	21.990000	+0.137%	2,090,500	-97.199%
2018-03-07	21.950000	22.030000	21.930000	21.960000	-0.227%	2,106,600	-97.195%
2018-03-06	21.990000	22.020000	21.920000	22.010000	+0.045%	2,124,900	-97.201%
2018-03-05	21.940000	22.050000	21.920000	22.000000	0.000%	2,084,600	-97.200%
2018-03-02	21.980000	22.110000	21.980000	22.000000	-0.272%	2,054,600	-97.200%
2018-03-01	22.040000	22.160000	22.030000	22.060000	-0.226%	2,036,300	-97.208%
2018-02-28	22.150000	22.170000	22.030000	22.110000	0.000%	2,053,900	-97.214%
2018-02-27	22.170000	22.240000	22.110000	22.110000	-0.361%	2,051,800	-97.214%
2018-02-26	22.250000	22.270000	22.140000	22.190000	-0.135%	2,054,700	-97.224%
2018-02-23	22.160000	22.230000	22.130000	22.220000	+0.045%	2,087,000	-97.228%
2018-02-22	22.150000	22.220000	22.120000	22.210000	+0.045%	2,107,200	-97.227%
2018-02-21	22.210000	22.220000	22.120000	22.200000	0.000%	2,115,700	-97.225%
2018-02-20	22.150000	22.270000	22.140000	22.200000	-0.090%	2,044,000	-97.225%
2018-02-16	22.220000	22.250000	22.150000	22.220000	-0.045%	2,125,900	-97.228%
2018-02-15	22.320000	22.330000	22.230000	22.230000	-0.359%	2,094,400	-97.229%
2018-02-14	22.330000	22.340000	22.240000	22.310000	-0.045%	2,097,700	-97.239%
2018-02-13	22.310000	22.440000	22.280000	22.320000	-0.179%	308,100	-97.240%
2018-02-12	22.290000	22.410000	22.280000	22.360000	0.000%	2,071,400	-97.245%
2018-02-09	22.390000	22.440000	22.300000	22.360000	-0.089%	2,025,100	-97.245%
2018-02-08	22.440000	22.480000	22.350000	22.380000	-0.223%	2,021,600	-97.248%
2018-02-07	22.450000	22.520000	22.380000	22.430000	-0.134%	2,052,000	-97.254%
2018-02-06	22.570000	22.590000	22.460000	22.460000	-0.355%	2,035,800	-97.258%
2018-02-05	22.490000	22.610000	22.480000	22.540000	-0.089%	2,052,900	-97.267%
2018-02-02	22.620000	22.630000	22.530000	22.560000	-0.221%	662,100	-97.270%
2018-02-01	22.620000	22.700000	22.590000	22.610000	-0.309%	696,800	-97.276%
2018-01-31	22.760000	22.790000	22.670000	22.680000	-0.351%	2,149,900	-97.284%
2018-01-30	22.770000	22.840000	22.720000	22.760000	-0.219%	2,122,000	-97.294%
2018-01-29	22.870000	22.880000	22.750000	22.810000	-0.131%	2,135,700	-97.300%
2018-01-26	22.930000	22.950000	22.830000	22.840000	-0.349%	2,136,800	-97.303%
2018-01-25	22.860000	22.920000	22.820000	22.920000	+0.087%	2,096,000	-97.313%
2018-01-24	22.810000	22.910000	22.810000	22.900000	+0.044%	916,800	-97.310%
2018-01-23	22.910000	22.980000	22.880000	22.890000	-0.305%	2,102,800	-97.309%
2018-01-22	22.940000	23.060000	22.940000	22.960000	-0.261%	2,106,500	-97.317%
2018-01-19	23.080000	23.100000	23.000000	23.020000	-0.260%	2,116,500	-97.324%
2018-01-18	23.030000	23.130000	23.030000	23.080000	-0.130%	2,185,200	-97.331%
2018-01-17	23.140000	23.180000	23.080000	23.110000	-0.216%	2,108,300	-97.335%
2018-01-16	23.190000	23.230000	23.130000	23.160000	-0.215%	2,107,400	-97.340%
2018-01-12	23.270000	23.280000	23.180000	23.210000	-0.215%	2,132,300	-97.346%
2018-01-11	23.290000	23.330000	23.230000	23.260000	-0.215%	2,108,500	-97.352%
2018-01-08	23.270000	23.370000	23.260000	23.310000	-0.129%	842,100	-97.358%
2018-01-05	23.340000	23.370000	23.250000	23.340000	0.000%	2,115,000	-97.361%
2018-01-04	23.340000	23.430000	23.310000	23.340000	-0.256%	2,148,800	-97.361%
2018-01-03	23.450000	23.510000	23.390000	23.400000	-0.341%	2,158,300	-97.368%
2018-01-02	23.520000	23.590000	23.450000	23.480000	-0.255%	2,096,500	-97.377%
2017-12-29	23.530000	23.660000	23.510000	23.540000	-0.254%	2,066,200	-97.383%
2017-12-28	23.730000	23.740000	23.590000	23.600000	-0.338%	2,088,600	-97.390%
2017-12-27	23.670000	23.750000	23.610000	23.680000	-0.084%	2,081,200	-97.399%
2017-12-22	23.700000	23.790000	23.650000	23.700000	-0.168%	2,057,900	-97.401%
2017-12-21	23.760000	23.860000	23.710000	23.740000	-0.252%	2,075,500	-97.405%
2017-12-20	23.760000	23.860000	23.720000	23.800000	-0.042%	2,051,700	-97.412%
2017-12-19	23.790000	23.920000	23.770000	23.810000	-0.210%	2,077,700	-97.413%
2017-12-18	23.840000	23.910000	23.770000	23.860000	0.000%	2,106,800	-97.418%
2017-12-15	23.840000	23.930000	23.820000	23.860000	-0.209%	2,157,400	-97.418%
2017-12-14	23.860000	23.960000	23.840000	23.910000	-0.084%	2,141,000	-97.424%
2017-12-13	23.880000	23.960000	23.840000	23.930000	0.000%	2,147,200	-97.426%
2017-12-12	23.910000	24.020000	23.900000	23.930000	-0.250%	2,136,700	-97.426%
2017-12-11	23.980000	24.100000	23.960000	23.990000	-0.249%	2,103,000	-97.432%
2017-12-08	24.000000	24.100000	23.970000	24.050000	-0.042%	2,148,600	-97.439%
2017-12-07	24.030000	24.140000	24.010000	24.060000	-0.166%	2,118,500	-97.440%
2017-12-06	24.070000	24.170000	24.050000	24.100000	-0.166%	2,148,100	-97.444%
2017-12-05	24.110000	24.160000	24.050000	24.140000	0.000%	2,134,300	-97.448%
2017-12-04	24.210000	24.250000	24.110000	24.140000	-0.248%	2,119,000	-97.448%
2017-12-01	24.220000	24.290000	24.150000	24.200000	-0.165%	2,080,800	-97.455%
2017-11-30	24.270000	24.290000	24.150000	24.240000	0.000%	2,060,900	-97.459%
2017-11-29	24.330000	24.380000	24.230000	24.240000	-0.329%	2,080,000	-97.459%
2017-11-28	24.340000	24.470000	24.310000	24.320000	-0.328%	2,108,800	-97.467%
2017-11-27	24.350000	24.440000	24.290000	24.400000	+0.082%	2,100,200	-97.476%
2017-11-24	24.420000	24.470000	24.380000	24.380000	-0.327%	1,324,300	-97.474%
2017-11-22	24.470000	24.530000	24.420000	24.460000	-0.204%	2,171,600	-97.482%
2017-11-21	24.470000	24.530000	24.420000	24.510000	0.000%	2,194,900	-97.487%
2017-11-20	24.510000	24.550000	24.430000	24.510000	-0.041%	2,190,100	-97.487%
2017-11-17	24.510000	24.530000	24.420000	24.520000	+0.041%	2,182,100	-97.488%
2017-11-14	24.510000	24.600000	24.490000	24.510000	-0.285%	2,179,000	-97.487%
2017-11-13	24.510000	24.620000	24.500000	24.580000	-0.041%	2,127,600	-97.494%
2017-11-10	24.560000	24.640000	24.530000	24.590000	-0.122%	2,154,200	-97.495%
2017-11-09	24.690000	24.720000	24.620000	24.620000	-0.324%	1,150,300	-97.498%
2017-11-08	24.720000	24.760000	24.650000	24.700000	-0.162%	2,173,300	-97.506%
2017-11-07	24.700000	24.770000	24.660000	24.740000	-0.040%	2,159,100	-97.510%
2017-11-06	24.750000	24.850000	24.730000	24.750000	-0.282%	2,139,500	-97.511%
2017-11-03	24.780000	24.920000	24.780000	24.820000	-0.161%	1,071,200	-97.518%
2017-11-02	24.820000	24.900000	24.760000	24.860000	+0.081%	1,079,400	-97.522%
2017-11-01	24.890000	24.960000	24.820000	24.840000	-0.241%	1,026,100	-97.520%
2017-10-31	24.800000	24.900000	24.720000	24.900000	+0.403%	676,900	-97.526%
2017-10-30	24.810000	24.910000	24.790000	24.800000	-0.281%	1,111,000	-97.516%
2017-10-27	24.910000	24.970000	24.850000	24.870000	-0.241%	1,202,700	-97.523%

.dark-mode .ZHs82l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZHs82l{ color: #333333; background-color: white; border: 2px solid #333333; }IBOImpact BioMedical, Inc.stock NYSEAMERICAN

IBO
Impact BioMedical, Inc.
stock NYSEAMERICAN