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

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

0.6180 -0.0185 (-2.91%)
Official Closing Price Updated: 6:30 PM EDT, Oct 7, 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 (%)
Oct 07, 2025 0.6216 0.6400 0.6101 0.6180 161,548 -0.02(-2.91%)
Oct 06, 2025 0.6498 0.6498 0.6259 0.6365 145,228 +0.00(+0.08%)
Oct 03, 2025 0.6330 0.6446 0.6330 0.6360 109,270 -0.01(-1.33%)
Oct 02, 2025 0.6404 0.6526 0.6256 0.6446 124,430 +0.00(+0.14%)
Oct 01, 2025 0.6458 0.6566 0.6316 0.6437 96,988 -0.02(-3.17%)
Sep 30, 2025 0.6330 0.6648 0.6330 0.6648 50,205 +0.01(+1.08%)
Sep 29, 2025 0.6900 0.6900 0.6412 0.6577 74,310 -0.00(-0.02%)
Sep 26, 2025 0.6300 0.6599 0.6300 0.6578 143,852 +0.01(+1.53%)
Sep 25, 2025 0.6430 0.6606 0.6341 0.6479 113,871 -0.02(-2.94%)
Sep 24, 2025 0.6523 0.6747 0.6504 0.6675 84,646 +0.01(+1.03%)
Sep 23, 2025 0.6544 0.6800 0.6544 0.6607 153,427 -0.01(-1.31%)
Sep 22, 2025 0.6745 0.6745 0.6552 0.6695 182,584 -0.01(-1.24%)
Sep 19, 2025 0.6500 0.6800 0.6400 0.6779 324,542 +0.02(+2.98%)
Sep 18, 2025 0.6500 0.6773 0.6500 0.6583 216,359 +0.03(+4.24%)
Sep 17, 2025 0.6702 0.7050 0.6315 0.6315 160,002 -0.05(-7.38%)
Sep 16, 2025 0.6816 0.6990 0.6401 0.6818 162,421 +0.00(+0.26%)
Sep 15, 2025 0.7100 0.7100 0.6601 0.6800 316,605 -0.03(-4.17%)
Sep 12, 2025 0.6413 0.7290 0.6358 0.7096 504,906 +0.05(+8.29%)
Sep 11, 2025 0.6320 0.6740 0.6126 0.6553 324,295 +0.01(+1.28%)
Sep 10, 2025 0.5900 0.6500 0.5900 0.6470 259,480 +0.00(+0.48%)
Sep 09, 2025 0.6102 0.6600 0.5830 0.6439 420,328 +0.03(+5.21%)
Sep 08, 2025 0.5908 0.6191 0.5828 0.6120 171,022 +0.01(+1.16%)
Sep 05, 2025 0.6000 0.6209 0.5903 0.6050 73,185 +0.02(+3.81%)
Sep 04, 2025 0.6305 0.6368 0.5828 0.5828 211,653 -0.07(-10.34%)
Sep 03, 2025 0.5930 0.6735 0.5801 0.6500 751,347 +0.05(+8.37%)
Sep 02, 2025 0.5650 0.5998 0.5650 0.5998 103,339 +0.02(+3.47%)
Aug 29, 2025 0.5800 0.6074 0.5739 0.5797 199,771 -0.01(-1.31%)
Aug 28, 2025 0.5795 0.6004 0.5750 0.5874 153,393 +0.01(+1.29%)
Aug 27, 2025 0.5740 0.7127 0.5740 0.5799 1,934,851 +0.01(+1.03%)
Aug 26, 2025 0.5618 0.5800 0.5618 0.5740 196,768 -0.01(-1.15%)
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%)
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.