Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Impact BioMedical, Inc. Common Stock (NY:IBO)

0.5741 -0.0066 (-1.14%)
Streaming Delayed Price Updated: 3:36 PM EDT, Aug 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2025 0.5900 0.5964 0.5760 0.5807 130,313 -0.02(-3.04%)
Aug 22, 2025 0.5811 0.5990 0.5714 0.5989 125,848 +0.00(+0.76%)
Aug 21, 2025 0.5731 0.5987 0.5699 0.5944 185,003 +0.00(+0.76%)
Aug 20, 2025 0.5531 0.5935 0.5501 0.5899 97,866 +0.02(+3.45%)
Aug 19, 2025 0.5800 0.5827 0.5533 0.5702 216,813 -0.02(-3.36%)
Aug 18, 2025 0.6000 0.6164 0.5797 0.5900 484,552 +0.01(+2.36%)
Aug 15, 2025 0.5500 0.5772 0.5420 0.5764 107,067 +0.01(+1.66%)
Aug 14, 2025 0.5322 0.5800 0.5301 0.5670 171,685 +0.02(+3.26%)
Aug 13, 2025 0.5295 0.5740 0.5295 0.5491 262,223 -0.02(-2.88%)
Aug 12, 2025 0.5280 0.5828 0.5280 0.5654 190,417 +0.01(+1.11%)
Aug 11, 2025 0.5800 0.6015 0.5400 0.5592 296,065 -0.03(-4.38%)
Aug 08, 2025 0.5601 0.6000 0.5601 0.5848 155,060 -0.00(-0.53%)
Aug 07, 2025 0.5930 0.6210 0.5600 0.5879 296,703 -0.02(-3.94%)
Aug 06, 2025 0.6110 0.6356 0.5967 0.6120 129,921 -0.02(-3.70%)
Aug 05, 2025 0.5950 0.6376 0.5930 0.6355 353,276 +0.02(+2.75%)
Aug 04, 2025 0.6221 0.6299 0.5953 0.6185 89,090 +0.00(+0.73%)
Aug 01, 2025 0.5900 0.6140 0.5900 0.6140 183,153 +0.00(+0.57%)
Jul 31, 2025 0.6253 0.6515 0.5901 0.6105 210,525 -0.04(-6.08%)
Jul 30, 2025 0.6400 0.6600 0.6254 0.6500 216,053 +0.00(+0.12%)
Jul 29, 2025 0.6700 0.6900 0.6114 0.6492 383,307 -0.04(-5.36%)
Jul 28, 2025 0.6984 0.7189 0.6720 0.6860 414,084 -0.01(-2.11%)
Jul 25, 2025 0.6741 0.7090 0.6719 0.7008 272,731 +0.01(+1.48%)
Jul 24, 2025 0.7207 0.7215 0.6768 0.6906 275,227 -0.02(-2.73%)
Jul 23, 2025 0.6925 0.7398 0.6925 0.7100 376,376 -0.00(-0.60%)
Jul 22, 2025 0.6929 0.7210 0.6601 0.7143 369,173 +0.01(+1.55%)
Jul 21, 2025 0.7000 0.7800 0.6903 0.7034 1,066,105 +0.06(+8.94%)
Jul 18, 2025 0.6660 0.6990 0.6328 0.6457 489,201 -0.05(-7.45%)
Jul 17, 2025 0.6727 0.7198 0.6631 0.6977 539,006 +0.01(+1.65%)
Jul 16, 2025 0.6600 0.7000 0.6301 0.6864 539,891 +0.02(+2.45%)
Jul 15, 2025 0.6140 0.7000 0.6140 0.6700 839,164 +0.06(+9.07%)
Jul 14, 2025 0.5655 0.6753 0.5655 0.6143 1,022,723 +0.03(+4.54%)
Jul 11, 2025 0.5600 0.5950 0.5600 0.5876 358,673 +0.01(+2.58%)
Jul 10, 2025 0.5800 0.5985 0.5728 0.5728 602,339 -0.03(-4.53%)
Jul 09, 2025 0.5900 0.6095 0.5763 0.6000 400,506 +0.00(+0.18%)
Jul 08, 2025 0.6200 0.6279 0.5925 0.5989 367,220 -0.03(-4.62%)
Jul 07, 2025 0.6200 0.6331 0.5816 0.6279 701,444 -0.03(-3.84%)
Jul 03, 2025 0.6660 0.6728 0.6302 0.6530 433,775 -0.02(-3.17%)
Jul 02, 2025 0.6434 0.7200 0.6043 0.6744 1,165,650 +0.03(+4.85%)
Jul 01, 2025 0.6193 0.6432 0.5700 0.6432 939,201 -0.00(-0.62%)
Jun 30, 2025 0.6130 0.7267 0.6130 0.6472 1,524,731 -0.10(-13.94%)
Jun 27, 2025 0.9300 0.9470 0.6841 0.7520 2,290,563 -0.17(-18.26%)
Jun 26, 2025 0.9100 1.040 0.8300 0.9200 3,326,111 -0.04(-4.35%)
Jun 25, 2025 1.010 1.090 0.9210 0.9618 16,568,254 +0.12(+14.50%)
Jun 24, 2025 1.130 1.160 0.8400 0.8400 16,787,644 -0.77(-47.83%)
Jun 23, 2025 1.080 1.950 0.9600 1.610 427,048,096 +1.25(+344.63%)
Jun 20, 2025 0.4400 0.4457 0.3621 0.3621 337,201 -0.07(-16.26%)
Jun 18, 2025 0.4341 0.4464 0.4012 0.4324 177,142 -0.01(-3.16%)
Jun 17, 2025 0.4400 0.4591 0.4102 0.4465 194,451 -0.01(-2.89%)
Jun 16, 2025 0.4500 0.4680 0.4410 0.4598 95,524 +0.01(+2.18%)
Jun 13, 2025 0.4502 0.4700 0.4356 0.4500 167,605 -0.02(-4.76%)
Jun 12, 2025 0.4700 0.4889 0.4500 0.4725 260,981 +0.01(+1.70%)
Jun 11, 2025 0.4654 0.4744 0.4551 0.4646 135,910 -0.02(-3.17%)
Jun 10, 2025 0.4700 0.4885 0.4651 0.4798 104,221 -0.00(-0.04%)
Jun 09, 2025 0.4570 0.4890 0.4570 0.4800 122,090 +0.01(+1.89%)
Jun 06, 2025 0.4737 0.4884 0.4550 0.4711 248,141 -0.03(-5.40%)
Jun 05, 2025 0.5090 0.5090 0.4600 0.4980 411,703 +0.01(+2.47%)
Jun 04, 2025 0.4820 0.5000 0.4661 0.4860 263,493 -0.02(-4.72%)
Jun 03, 2025 0.4943 0.5101 0.4943 0.5101 205,302 +0.00(+0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.