Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	0.6303	0.6372	0.6094	0.6290	48,211	+0.00(+0.30%)
May 07, 2026	0.6149	0.6350	0.6003	0.6271	52,949	-0.01(-1.24%)
May 06, 2026	0.6411	0.6495	0.6284	0.6350	55,638	-0.01(-1.24%)
May 05, 2026	0.6300	0.6450	0.6130	0.6430	57,198	+0.01(+1.20%)
May 04, 2026	0.6000	0.6600	0.6000	0.6354	77,984	-0.02(-3.29%)
May 01, 2026	0.6708	0.6764	0.6500	0.6570	63,185	-0.02(-3.38%)
Apr 30, 2026	0.6410	0.6800	0.6400	0.6800	87,530	+0.02(+3.03%)
Apr 29, 2026	0.6400	0.6600	0.6329	0.6600	69,857	+0.00(+0.00%)
Apr 28, 2026	0.6600	0.6757	0.6400	0.6600	47,546	+0.00(+0.00%)
Apr 27, 2026	0.6447	0.6600	0.6314	0.6600	35,344	+0.01(+1.13%)
Apr 24, 2026	0.6400	0.6560	0.6281	0.6526	31,813	-0.00(-0.37%)
Apr 23, 2026	0.6490	0.6551	0.6321	0.6550	48,961	-0.01(-0.82%)
Apr 22, 2026	0.6836	0.6836	0.6503	0.6604	30,481	-0.04(-5.33%)
Apr 21, 2026	0.6561	0.6976	0.6320	0.6976	163,304	+0.02(+2.59%)
Apr 20, 2026	0.6750	0.7100	0.6096	0.6800	289,574	+0.04(+5.43%)
Apr 17, 2026	0.6000	0.6599	0.6000	0.6450	109,799	-0.02(-2.73%)
Apr 16, 2026	0.6410	0.6636	0.6400	0.6631	112,693	-0.01(-1.89%)
Apr 15, 2026	0.6491	0.6759	0.6071	0.6759	56,122	+0.01(+2.05%)
Apr 14, 2026	0.6856	0.6856	0.6437	0.6623	136,720	-0.04(-5.33%)
Apr 13, 2026	0.6500	0.6996	0.6371	0.6996	158,434	+0.01(+1.72%)
Apr 10, 2026	0.7011	0.7011	0.6567	0.6878	69,061	-0.02(-3.13%)
Apr 09, 2026	0.6600	0.7161	0.6450	0.7100	135,083	+0.00(+0.00%)
Apr 08, 2026	0.6148	0.7104	0.6148	0.7100	319,795	+0.04(+6.07%)
Apr 07, 2026	0.6051	0.6900	0.5880	0.6694	278,752	+0.03(+4.59%)
Apr 06, 2026	0.5800	0.6400	0.5707	0.6400	195,997	+0.05(+8.36%)
Apr 02, 2026	0.5794	0.6097	0.5550	0.5906	44,063	-0.02(-3.78%)
Apr 01, 2026	0.5880	0.6138	0.5800	0.6138	109,512	+0.01(+2.30%)
Mar 31, 2026	0.5500	0.6142	0.5481	0.6000	200,602	+0.01(+2.49%)
Mar 30, 2026	0.5679	0.5854	0.5415	0.5854	52,692	+0.01(+1.84%)
Mar 27, 2026	0.5534	0.5748	0.5270	0.5748	145,832	+0.01(+1.79%)
Mar 26, 2026	0.5569	0.6000	0.5350	0.5647	133,714	-0.02(-3.11%)
Mar 25, 2026	0.6260	0.6260	0.5595	0.5828	187,694	-0.04(-6.00%)
Mar 24, 2026	0.6123	0.6425	0.5825	0.6200	237,514	-0.03(-4.14%)
Mar 23, 2026	0.5850	0.6940	0.5750	0.6468	1,156,575	-0.13(-17.08%)
Mar 20, 2026	0.4600	0.7800	0.4211	0.7800	7,372,706	+0.32(+68.47%)
Mar 19, 2026	0.4400	0.4777	0.4247	0.4630	188,440	+0.01(+1.71%)
Mar 18, 2026	0.4373	0.4689	0.4218	0.4552	495,234	+0.01(+3.22%)
Mar 17, 2026	0.4383	0.4710	0.4353	0.4410	234,448	+0.00(+0.50%)
Mar 16, 2026	0.4746	0.4766	0.4364	0.4388	263,926	-0.02(-3.60%)
Mar 13, 2026	0.5433	0.5433	0.4300	0.4552	517,394	-0.10(-18.73%)
Mar 12, 2026	0.5200	0.5601	0.5200	0.5601	354,261	+0.01(+1.84%)
Mar 11, 2026	0.5600	0.5789	0.5468	0.5500	426,690	-0.06(-9.54%)
Mar 10, 2026	0.5690	0.6149	0.5690	0.6080	457,282	-0.03(-4.84%)
Mar 09, 2026	0.5600	0.6647	0.5600	0.6389	1,388,690	-0.03(-4.98%)
Mar 06, 2026	0.5574	0.6724	0.5443	0.6724	7,328,593	+0.03(+4.65%)
Mar 05, 2026	0.8000	0.8300	0.5650	0.6425	204,989,584	+0.23(+55.46%)
Mar 04, 2026	0.4000	0.4169	0.4000	0.4133	33,968,240	+0.00(+0.80%)
Mar 03, 2026	0.4470	0.4470	0.4054	0.4100	48,503	+0.01(+2.30%)

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 Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages