Recent Quotes
My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.4460 +0.0160 (+3.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 28, 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 (%)
Nov 28, 2025 0.4201 0.4500 0.4201 0.4460 28,919 +0.02(+3.72%)
Nov 26, 2025 0.4300 0.4638 0.4250 0.4300 81,198 -0.01(-1.60%)
Nov 25, 2025 0.4300 0.4400 0.4300 0.4370 31,694 +0.01(+1.63%)
Nov 24, 2025 0.4520 0.4638 0.4300 0.4300 90,615 -0.03(-5.49%)
Nov 21, 2025 0.4500 0.4599 0.4500 0.4550 14,805 +0.01(+1.11%)
Nov 20, 2025 0.4300 0.4600 0.4300 0.4500 55,511 +0.01(+2.48%)
Nov 19, 2025 0.4244 0.4500 0.4235 0.4391 129,150 -0.00(-0.45%)
Nov 18, 2025 0.4500 0.4777 0.4150 0.4411 68,498 -0.01(-1.76%)
Nov 17, 2025 0.4990 0.4990 0.4456 0.4490 63,716 -0.03(-6.46%)
Nov 14, 2025 0.5046 0.5050 0.4765 0.4800 213,499 -0.03(-5.88%)
Nov 13, 2025 0.5300 0.5399 0.5065 0.5100 66,571 -0.01(-2.05%)
Nov 12, 2025 0.5373 0.5539 0.5207 0.5207 56,508 -0.03(-5.99%)
Nov 11, 2025 0.5750 0.5750 0.5414 0.5539 88,038 -0.01(-1.02%)
Nov 10, 2025 0.5284 0.5828 0.5206 0.5596 162,736 +0.01(+1.65%)
Nov 07, 2025 0.5400 0.5515 0.5400 0.5505 59,685 +0.02(+3.13%)
Nov 06, 2025 0.5200 0.5756 0.5200 0.5338 119,865 +0.00(+0.30%)
Nov 05, 2025 0.5300 0.5400 0.5101 0.5322 176,886 -0.00(-0.13%)
Nov 04, 2025 0.5101 0.5470 0.5101 0.5329 60,638 +0.00(+0.08%)
Nov 03, 2025 0.5350 0.5650 0.5102 0.5325 188,728 -0.00(-0.49%)
Oct 31, 2025 0.5600 0.5600 0.5301 0.5351 183,756 +0.01(+1.73%)
Oct 30, 2025 0.5560 0.5701 0.5100 0.5260 236,494 -0.04(-7.69%)
Oct 29, 2025 0.5764 0.5864 0.5663 0.5698 115,775 -0.01(-1.13%)
Oct 28, 2025 0.5800 0.5862 0.5762 0.5763 57,197 -0.01(-1.15%)
Oct 27, 2025 0.5917 0.5917 0.5780 0.5830 42,206 -0.00(-0.82%)
Oct 24, 2025 0.6045 0.6045 0.5800 0.5878 39,003 +0.00(+0.65%)
Oct 23, 2025 0.5800 0.5869 0.5777 0.5840 61,283 +0.00(+0.41%)
Oct 22, 2025 0.5800 0.5900 0.5800 0.5816 94,360 -0.00(-0.51%)
Oct 21, 2025 0.5950 0.6000 0.5806 0.5846 111,875 -0.01(-0.93%)
Oct 20, 2025 0.6000 0.6002 0.5740 0.5901 112,296 -0.01(-1.01%)
Oct 17, 2025 0.5900 0.6087 0.5900 0.5961 57,006 -0.01(-0.90%)
Oct 16, 2025 0.6000 0.6106 0.5913 0.6015 72,482 -0.00(-0.27%)
Oct 15, 2025 0.6070 0.6147 0.6012 0.6031 67,073 -0.01(-1.62%)
Oct 14, 2025 0.5950 0.6199 0.5800 0.6130 98,870 +0.00(+0.49%)
Oct 13, 2025 0.6300 0.6300 0.5952 0.6100 94,616 -0.01(-0.96%)
Oct 10, 2025 0.6110 0.6300 0.6100 0.6159 190,832 -0.01(-1.44%)
Oct 09, 2025 0.6297 0.6355 0.6174 0.6249 192,081 +0.01(+1.21%)
Oct 08, 2025 0.6360 0.6360 0.6062 0.6174 159,797 -0.00(-0.10%)
Oct 07, 2025 0.6216 0.6400 0.6101 0.6180 165,305 -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%)
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.
© 2025 FinancialContent. All rights reserved.