ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.6389 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2026 0.4470 0.4470 0.4008 0.4008 39,090 -0.03(-7.93%)
Feb 27, 2026 0.4400 0.4639 0.4181 0.4353 45,993 +0.00(+0.07%)
Feb 26, 2026 0.4182 0.4420 0.4182 0.4350 25,360 +0.01(+1.16%)
Feb 25, 2026 0.4000 0.4400 0.4000 0.4300 13,114 -0.01(-2.27%)
Feb 24, 2026 0.4600 0.4610 0.4394 0.4400 8,151 -0.00(-0.41%)
Feb 23, 2026 0.4680 0.4680 0.4256 0.4418 34,578 +0.00(+0.41%)
Feb 20, 2026 0.3800 0.4800 0.3800 0.4400 125,084 +0.03(+6.02%)
Feb 19, 2026 0.4500 0.4500 0.4129 0.4150 25,163 -0.03(-5.98%)
Feb 18, 2026 0.4507 0.4523 0.4400 0.4414 12,329 +0.00(+0.32%)
Feb 17, 2026 0.4433 0.4713 0.3700 0.4400 92,756 -0.01(-1.26%)
Feb 13, 2026 0.4430 0.4583 0.4404 0.4456 35,668 -0.00(-0.98%)
Feb 12, 2026 0.4630 0.4784 0.4479 0.4500 26,547 -0.03(-6.25%)
Feb 11, 2026 0.4950 0.4950 0.4570 0.4800 45,831 +0.02(+5.12%)
Feb 10, 2026 0.4650 0.4708 0.4415 0.4566 28,021 +0.01(+1.26%)
Feb 09, 2026 0.4741 0.4906 0.4500 0.4509 48,255 -0.02(-4.41%)
Feb 06, 2026 0.4601 0.5005 0.4590 0.4717 49,987 -0.01(-2.98%)
Feb 05, 2026 0.4400 0.4992 0.4400 0.4862 54,650 -0.00(-0.78%)
Feb 04, 2026 0.4924 0.5170 0.4782 0.4900 64,448 -0.02(-3.01%)
Feb 03, 2026 0.5200 0.5200 0.4841 0.5052 50,416 -0.01(-2.09%)
Feb 02, 2026 0.5000 0.5180 0.4600 0.5160 154,949 +0.03(+5.31%)
Jan 30, 2026 0.4642 0.4975 0.4500 0.4900 82,733 +0.01(+2.94%)
Jan 29, 2026 0.4562 0.4762 0.4521 0.4760 139,101 +0.02(+3.28%)
Jan 28, 2026 0.4520 0.4694 0.4520 0.4609 22,205 -0.00(-0.63%)
Jan 27, 2026 0.4634 0.4638 0.4550 0.4638 14,014 +0.00(+0.61%)
Jan 26, 2026 0.4400 0.4775 0.4400 0.4610 22,659 -0.01(-2.29%)
Jan 23, 2026 0.4666 0.4790 0.4666 0.4718 18,854 -0.01(-1.50%)
Jan 22, 2026 0.4976 0.4976 0.4708 0.4790 43,872 -0.02(-4.20%)
Jan 21, 2026 0.4560 0.5079 0.4412 0.5000 72,622 +0.04(+8.98%)
Jan 20, 2026 0.4660 0.4661 0.4482 0.4588 35,219 +0.01(+1.62%)
Jan 16, 2026 0.4600 0.4814 0.4501 0.4515 39,928 -0.02(-4.93%)
Jan 15, 2026 0.4700 0.4901 0.4680 0.4749 32,626 -0.01(-1.88%)
Jan 14, 2026 0.5020 0.5020 0.4667 0.4840 36,675 +0.00(+0.25%)
Jan 13, 2026 0.4700 0.4853 0.4601 0.4828 28,037 -0.00(-0.54%)
Jan 12, 2026 0.4701 0.4978 0.4701 0.4854 56,549 -0.02(-3.88%)
Jan 09, 2026 0.5031 0.5059 0.4851 0.5050 55,195 -0.00(-0.20%)
Jan 08, 2026 0.5060 0.5080 0.4900 0.5060 22,081 +0.00(+0.80%)
Jan 07, 2026 0.5160 0.5284 0.5000 0.5020 24,367 -0.03(-5.28%)
Jan 06, 2026 0.5070 0.5300 0.4893 0.5300 85,825 +0.01(+1.77%)
Jan 05, 2026 0.5380 0.5380 0.4888 0.5208 58,542 +0.00(+0.44%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.