Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	0.5046	0.5050	0.4765	0.4800	213,265	-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.

Financial News

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

Historical Prices

Popular Pages