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)

0.9404 -0.0196 (-2.04%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 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 (%)
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%)
Jun 02, 2025 0.5005 0.5270 0.4600 0.5080 322,765 -0.01(-1.55%)
May 30, 2025 0.5216 0.5400 0.4930 0.5160 677,489 +0.03(+5.31%)
May 29, 2025 0.5000 0.5023 0.4879 0.4900 180,878 -0.01(-2.00%)
May 28, 2025 0.5100 0.5400 0.5000 0.5000 303,036 -0.03(-6.44%)
May 27, 2025 0.5340 0.5500 0.5148 0.5344 299,074 -0.02(-2.84%)
May 23, 2025 0.5400 0.5598 0.5250 0.5500 343,154 +0.00(+0.00%)
May 22, 2025 0.5562 0.5768 0.5300 0.5500 481,630 -0.02(-4.35%)
May 21, 2025 0.5518 0.6245 0.5210 0.5750 1,222,205 +0.02(+3.64%)
May 20, 2025 0.5600 0.5600 0.5410 0.5548 311,615 +0.00(+0.51%)
May 19, 2025 0.5188 0.5650 0.5156 0.5520 417,649 +0.01(+2.03%)
May 16, 2025 0.5118 0.5589 0.5111 0.5410 423,246 +0.03(+5.27%)
May 15, 2025 0.5300 0.5590 0.5135 0.5139 434,068 -0.01(-1.27%)
May 14, 2025 0.5437 0.5600 0.5123 0.5205 480,681 -0.03(-5.23%)
May 13, 2025 0.5255 0.5600 0.5121 0.5492 493,815 -0.02(-2.81%)
May 12, 2025 0.5623 0.5881 0.5400 0.5651 1,123,534 +0.02(+2.84%)
May 09, 2025 0.4900 0.5872 0.4900 0.5495 1,354,232 +0.05(+10.45%)
May 08, 2025 0.5250 0.5452 0.4900 0.4975 546,091 -0.01(-2.49%)
May 07, 2025 0.5750 0.5801 0.4950 0.5102 1,221,926 -0.10(-16.33%)
May 06, 2025 0.5700 0.6500 0.5352 0.6098 2,558,444 +0.01(+1.63%)
May 05, 2025 0.6250 0.6845 0.5700 0.6000 5,421,970 -0.15(-19.79%)
May 02, 2025 0.5500 0.9390 0.4600 0.7480 191,836,944 +0.35(+87.00%)
May 01, 2025 0.4246 0.4271 0.4000 0.4000 513,649 -0.03(-6.32%)
Apr 30, 2025 0.4000 0.4300 0.4000 0.4270 511,882 +0.02(+3.97%)
Apr 29, 2025 0.4364 0.4384 0.4100 0.4107 361,580 -0.03(-6.43%)
Apr 28, 2025 0.4348 0.4490 0.4300 0.4389 398,635 +0.01(+1.50%)
Apr 25, 2025 0.4200 0.4500 0.4100 0.4324 405,586 +0.01(+1.74%)
Apr 24, 2025 0.4313 0.4401 0.4185 0.4250 338,037 -0.00(-0.19%)
Apr 23, 2025 0.4150 0.4390 0.4150 0.4258 781,509 +0.00(+0.35%)
Apr 22, 2025 0.4200 0.4739 0.3900 0.4243 998,668 +0.00(+1.10%)
Apr 21, 2025 0.4190 0.4414 0.4000 0.4197 947,419 +0.02(+4.25%)
Apr 17, 2025 0.4107 0.4317 0.3953 0.4026 438,334 -0.03(-7.87%)
Apr 16, 2025 0.4700 0.4743 0.4206 0.4370 818,101 -0.07(-14.31%)
Apr 15, 2025 0.4648 0.5100 0.3700 0.5100 2,148,566 +0.03(+6.18%)
Apr 14, 2025 0.4953 0.5032 0.4626 0.4803 770,887 -0.01(-2.99%)
Apr 11, 2025 0.5000 0.5300 0.4808 0.4951 1,179,138 -0.01(-2.92%)
Apr 10, 2025 0.5300 0.5396 0.5000 0.5100 1,533,274 -0.01(-1.62%)
Apr 09, 2025 0.6593 0.6593 0.4763 0.5184 2,655,928 -0.13(-20.25%)
Apr 08, 2025 0.8600 0.9154 0.5916 0.6500 3,044,373 -0.22(-25.14%)
Apr 07, 2025 0.8127 0.9200 0.8053 0.8683 4,820,095 -0.09(-9.81%)
Apr 04, 2025 1.030 1.070 0.7090 0.9627 116,442,472 +0.50(+107.48%)
Apr 03, 2025 0.4900 0.5500 0.4558 0.4640 10,958,435 -0.11(-18.60%)
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.