NYSE American - Delayed Quote
USD
Impact BioMedical Inc. (IBO)
3.8000
-0.0700
(-1.81%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.5200
4.1000
3.5200
3.8000
3.8000
15,300
Oct 29, 2026
4.2500
4.2500
3.7100
3.8700
3.8700
23,900
Oct 28, 2026
3.4000
4.3800
3.4000
3.9900
3.9900
39,900
Oct 27, 2026
3.7800
4.1100
3.5500
3.5500
3.5500
12,300
Oct 26, 2026
3.7400
3.8800
3.1000
3.7300
3.7300
12,600
Oct 23, 2026
3.6900
4.0200
3.5400
3.6000
3.6000
11,800
Oct 22, 2026
3.8200
4.2300
3.6000
3.8000
3.8000
21,600
Oct 21, 2026
3.6000
4.3200
3.6000
4.0200
4.0200
27,600
Oct 20, 2026
2.7800
3.4200
2.6740
3.2680
3.2680
12,300
Oct 19, 2026
2.6600
3.7500
2.6600
3.0600
3.0600
47,900
Oct 16, 2026
3.2100
3.2100
2.4300
2.6800
2.6800
10,200
Oct 15, 2026
3.1700
4.0800
2.6200
3.1580
3.1580
29,000
Oct 14, 2026
3.5900
3.8500
3.2500
3.4030
3.4030
4,000
Oct 13, 2026
4.1100
4.1100
3.8400
3.9800
3.9800
9,400
Oct 12, 2026
4.2500
4.4600
4.0000
4.0300
4.0300
7,400
Oct 9, 2026
4.1300
4.3900
4.1300
4.2500
4.2500
4,000
Oct 8, 2026
4.3200
4.4100
4.0600
4.1100
4.1100
17,600
Oct 7, 2026
4.5700
4.5900
4.3600
4.4800
4.4800
10,700
Oct 6, 2026
5.0000
5.0500
4.4300
4.6800
4.6800
21,200
Oct 5, 2026
5.1600
5.4200
4.8400
4.8400
4.8400
16,700
Oct 2, 2026
5.5400
5.5400
5.2650
5.3200
5.3200
11,600
Oct 1, 2026
5.8800
5.8800
5.4300
5.4300
5.4300
9,000
Sep 30, 2026
5.4800
5.7500
5.4800
5.6000
5.6000
3,900
Sep 29, 2026
5.5000
6.1700
5.4300
5.6000
5.6000
9,000
Sep 28, 2026
5.6900
6.0230
5.5900
5.6100
5.6100
9,300
Sep 25, 2026
5.8000
6.5000
5.5800
5.6900
5.6900
20,600
Sep 24, 2026
6.8600
6.8600
5.5100
5.6500
5.6500
23,400
Sep 23, 2026
79:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
6.4600
7.1100
5.6200
6.6300
6.6300
40,400
Sep 22, 2026
7.0253
7.0253
6.6835
6.6835
6.6835
12,229
Sep 21, 2026
7.4684
7.5570
6.9620
7.0380
7.0380
6,502
Sep 18, 2026
7.2278
7.4684
6.9620
7.4684
7.4684
7,695
Sep 17, 2026
6.6076
7.7215
6.6076
7.2278
7.2278
20,145
Sep 16, 2026
6.8354
6.9241
6.3038
6.3038
6.3038
12,798
Sep 15, 2026
6.0759
6.9494
6.0633
6.6962
6.6962
9,512
Sep 14, 2026
5.7215
6.5570
5.7215
6.1266
6.1266
8,903
Sep 11, 2026
5.6582
6.2025
5.6582
5.8228
5.8228
24,537
Sep 10, 2026
6.0127
6.4304
5.4937
5.5823
5.5823
21,456
Sep 9, 2026
6.4430
6.4557
6.1013
6.2532
6.2532
3,879
Sep 8, 2026
6.4557
6.7595
6.3291
6.3291
6.3291
11,929
Sep 4, 2026
6.0759
8.1013
5.9494
6.8354
6.8354
326,562
Sep 3, 2026
6.0759
6.1899
5.9494
6.0759
6.0759
6,510
Sep 2, 2026
5.9747
6.2025
5.8228
6.2025
6.2025
3,437
Sep 1, 2026
6.1139
6.2025
5.7722
5.7975
5.7975
2,109
Aug 31, 2026
5.5823
5.9620
5.5823
5.8354
5.8354
664
Aug 28, 2026
5.6203
5.8228
5.5949
5.6203
5.6203
529
Aug 27, 2026
5.5696
5.8354
5.5696
5.5823
5.5823
4,053
Aug 26, 2026
5.6582
6.1772
5.5696
5.5696
5.5696
988
Aug 25, 2026
6.0000
6.1899
5.5696
5.8228
5.8228
4,250
Aug 24, 2026
5.7468
6.0506
5.7089
5.7342
5.7342
1,122
Aug 21, 2026
5.5443
6.0759
5.5443
6.0759
6.0759
1,714
Aug 20, 2026
5.4430
5.8101
5.4430
5.6835
5.6835
1,928
Aug 19, 2026
5.7722
5.8608
5.4810
5.4810
5.4810
2,481
Aug 18, 2026
5.8228
6.0380
5.8101
5.9494
5.9494
2,101
Aug 17, 2026
5.5696
6.0633
5.5696
6.0380
6.0380
4,313
Aug 14, 2026
5.3165
6.1266
5.2532
5.8101
5.8101
4,037
Aug 13, 2026
5.6709
5.6709
5.4430
5.5696
5.5696
545
Aug 12, 2026
5.4430
5.6582
5.4430
5.6582
5.6582
1,130
Aug 11, 2026
5.4937
5.6709
5.4430
5.4430
5.4430
6,454
Aug 10, 2026
5.5063
5.5696
5.2025
5.5190
5.5190
2,173
Aug 7, 2026
5.6962
5.6962
5.4810
5.5063
5.5063
743
Aug 6, 2026
5.4430
5.8987
5.4430
5.7089
5.7089
2,417
Aug 5, 2026
5.4051
5.6329
5.4051
5.4430
5.4430
2,433
Aug 4, 2026
5.6835
5.6962
5.1646
5.5696
5.5696
11,115
Aug 3, 2026
5.5696
5.6962
5.2278
5.5570
5.5570
1,643
Jul 31, 2026
5.4557
5.5570
5.4430
5.4430
5.4430
853
Jul 30, 2026
5.5696
5.5696
5.4430
5.4430
5.4430
758
Jul 29, 2026
5.4430
5.7595
5.2532
5.4051
5.4051
1,011
Jul 28, 2026
5.4430
5.8861
5.4430
5.4430
5.4430
1,130
Jul 27, 2026
5.5443
5.5696
5.3797
5.4684
5.4684
1,114
Jul 24, 2026
5.4430
5.7595
5.4430
5.5696
5.5696
1,051
Jul 23, 2026
5.8481
5.9494
5.4430
5.4430
5.4430
2,417
Jul 22, 2026
5.7595
5.8228
5.4430
5.4430
5.4430
640
Jul 21, 2026
5.3671
5.7342
5.3671
5.5823
5.5823
1,675
Jul 20, 2026
5.8608
6.0380
5.6329
5.6329
5.6329
940
Jul 17, 2026
5.5949
5.7722
5.5696
5.7722
5.7722
1,304
Jul 16, 2026
5.6962
5.8987
5.0633
5.7722
5.7722
6,446
Jul 15, 2026
6.3038
6.3038
5.7215
5.8228
5.8228
1,280
Jul 14, 2026
6.0127
6.0759
5.6329
6.0759
6.0759
4,574
Jul 13, 2026
5.5063
6.2152
5.5063
5.8608
5.8608
2,947
Jul 10, 2026
5.7342
5.8228
5.5696
5.5949
5.5949
2,101
Jul 9, 2026
5.6962
5.9873
5.6962
5.7342
5.7342
2,125
Jul 8, 2026
5.6962
5.9620
5.6962
5.7215
5.7215
2,765
Jul 7, 2026
5.9494
6.0000
5.7215
5.7215
5.7215
2,670
Jul 6, 2026
5.9494
6.0506
5.8481
6.0380
6.0380
4,969
Jul 2, 2026
6.6582
6.6582
5.9494
5.9747
5.9747
6,525
Jul 1, 2026
6.2911
6.3291
5.9494
6.1266
6.1266
13,991
Jun 30, 2026
6.0759
6.3671
5.8228
5.8228
5.8228
11,653
Jun 29, 2026
6.3038
6.5823
6.0380
6.3671
6.3671
1,643
Jun 26, 2026
6.0000
6.2025
5.8228
5.9620
5.9620
2,157
Jun 25, 2026
6.0759
6.5823
5.6203
6.0253
6.0253
6,834
Jun 24, 2026
6.8861
6.9620
6.2025
6.3038
6.3038
14,583
Jun 23, 2026
6.5949
6.8608
6.5316
6.8101
6.8101
5,309
Jun 22, 2026
6.8608
6.9620
6.7089
6.7342
6.7342
3,666
Jun 18, 2026
6.8354
7.2025
6.3544
6.3544
6.3544
8,335
Jun 17, 2026
6.7089
7.3418
6.7089
7.3038
7.3038
3,508
Jun 16, 2026
7.1392
7.1392
6.7722
6.9114
6.9114
1,722
Jun 15, 2026
7.3038
7.3671
6.9747
6.9873
6.9873
5,467
Jun 12, 2026
7.1013
7.4051
6.7595
7.4051
7.4051
4,290
Jun 11, 2026
7.0886
7.4684
6.8354
7.0886
7.0886
4,748
Jun 10, 2026
7.0886
7.5063
7.0886
7.2025
7.2025
9,535
Jun 9, 2026
6.6709
7.8481
6.6709
7.3038
7.3038
22,799
Jun 8, 2026
6.4557
7.2152
6.4557
7.0886
7.0886
11,795
Jun 5, 2026
6.9620
7.2278
6.9620
7.1772
7.1772
6,059
Jun 4, 2026
6.9620
7.2405
6.6962
7.1392
7.1392
5,048
Jun 3, 2026
6.4557
7.0380
6.4557
6.8608
6.8608
4,211
Jun 2, 2026
6.4430
6.8101
6.3924
6.5949
6.5949
5,056
Jun 1, 2026
6.5063
7.0127
6.4557
7.0127
7.0127
4,866
May 29, 2026
6.3165
6.5949
6.3165
6.5823
6.5823
2,180
May 28, 2026
6.1772
6.5443
6.1772
6.5063
6.5063
2,694
May 27, 2026
6.4557
6.7089
5.9494
6.2152
6.2152
6,320
May 26, 2026
6.3924
6.6962
6.3924
6.4810
6.4810
2,654
May 22, 2026
6.6203
7.1013
6.5316
6.8861
6.8861
2,378
May 21, 2026
6.5696
6.7342
6.4557
6.7342
6.7342
2,899
May 20, 2026
6.8101
7.5696
6.6456
6.8101
6.8101
2,267
May 19, 2026
6.4557
6.8101
6.4557
6.8101
6.8101
1,588
May 18, 2026
6.8608
7.1392
6.6076
6.8101
6.8101
1,509
May 15, 2026
7.1646
7.1646
6.7595
6.8101
6.8101
3,610
May 14, 2026
7.2152
7.5443
6.9620
6.9620
6.9620
5,822
May 13, 2026
7.5949
7.7975
7.3418
7.3671
7.3671
5,467
May 12, 2026
7.4684
7.9747
7.4684
7.9114
7.9114
3,784
May 11, 2026
7.9367
8.1519
7.5949
7.9114
7.9114
2,994
May 8, 2026
7.9747
8.0633
7.7089
7.9620
7.9620
3,784
May 7, 2026
7.7848
8.0380
7.5949
7.9367
7.9367
4,179
May 6, 2026
8.1139
8.2278
7.9494
8.0380
8.0380
4,448
May 5, 2026
7.9747
8.1646
7.7595
8.1392
8.1392
4,519
May 4, 2026
7.5949
8.3544
7.5949
8.0380
8.0380
6,241
May 1, 2026
8.4937
8.5570
8.2278
8.3165
8.3165
4,985
Apr 30, 2026
8.1139
8.6076
8.1013
8.6076
8.6076
7,639
Apr 29, 2026
8.1646
8.3544
8.0127
8.3544
8.3544
5,514
Apr 28, 2026
8.3544
8.5570
8.1013
8.3544
8.3544
3,753
Apr 27, 2026
8.1646
8.3544
7.9873
8.3544
8.3544
2,789
Apr 24, 2026
8.1013
8.3038
7.9494
8.2658
8.2658
2,504
Apr 23, 2026
8.2152
8.2911
8.0000
8.2911
8.2911
3,863
Apr 22, 2026
8.6582
8.6582
8.2278
8.3544
8.3544
2,410
Apr 21, 2026
8.3038
8.8354
8.0000
8.8354
8.8354
12,901
Apr 20, 2026
8.5443
8.9873
7.7215
8.6076
8.6076
22,855
Apr 17, 2026
7.5949
8.3544
7.5949
8.1646
8.1646
8,674
Apr 16, 2026
8.1139
8.4051
8.1013
8.3924
8.3924
8,895
Apr 15, 2026
8.2152
8.5570
7.6835
8.5570
8.5570
4,416
Apr 14, 2026
8.6835
8.6835
8.1519
8.3797
8.3797
10,791
Apr 13, 2026
8.2278
8.8608
8.0633
8.8608
8.8608
12,759
Apr 10, 2026
8.8734
8.8734
8.3165
8.7089
8.7089
5,459
Apr 9, 2026
8.3165
9.0633
8.1646
8.9873
8.9873
10,720
Apr 8, 2026
7.7848
8.9873
7.7848
8.9873
8.9873
25,438
Apr 7, 2026
7.6582
8.7342
7.4430
8.4684
8.4684
22,373
Apr 6, 2026
7.3418
8.1013
7.2278
8.1013
8.1013
15,492
Apr 2, 2026
7.3291
7.7215
7.0253
7.4810
7.4810
3,468
Apr 1, 2026
7.4430
7.7722
7.3418
7.7722
7.7722
8,651
Mar 31, 2026
6.9620
7.7722
6.9367
7.5949
7.5949
15,840
Mar 30, 2026
7.1899
7.4051
6.8608
7.4051
7.4051
4,163
Mar 27, 2026
7.0000
7.2785
6.6709
7.2785
7.2785
11,518
Mar 26, 2026
7.0506
7.5949
6.7722
7.1519
7.1519
10,547
Mar 25, 2026
7.9241
7.9241
7.0886
7.3797
7.3797
14,899
Mar 24, 2026
7.7468
8.1392
7.3797
7.8481
7.8481
18,636
Mar 23, 2026
7.4051
8.7848
7.2785
8.1899
8.1899
91,956
Mar 20, 2026
5.7975
9.8734
5.3291
9.8734
9.8734
582,443
Mar 19, 2026
5.5190
6.0506
5.3797
5.8608
5.8608
14,884
Mar 18, 2026
5.5316
5.9367
5.3418
5.7595
5.7595
39,326
Mar 17, 2026
5.5443
5.9620
5.5063
5.5823
5.5823
18,723
Mar 16, 2026
6.0127
6.0380
5.5190
5.5570
5.5570
20,856
Mar 13, 2026
6.8734
6.8734
5.4430
5.7595
5.7595
40,875
Mar 12, 2026
6.5823
7.0886
6.5823
7.0886
7.0886
27,990
Mar 11, 2026
7.0886
7.3291
6.9241
6.9620
6.9620
34,349
Mar 10, 2026
7.2025
7.7848
7.2025
7.6962
7.6962
37,059
Mar 9, 2026
7.0886
8.4177
7.0886
8.0886
8.0886
110,300
Mar 6, 2026
7.0506
8.5063
6.8861
8.5063
8.5063
578,959
Mar 5, 2026
10.1266
10.5063
7.1519
8.1392
8.1392
16,255,696
Mar 4, 2026
5.0633
5.2785
5.0633
5.2278
5.2278
3,208,862
Mar 3, 2026
5.6582
5.6582
5.1266
5.1899
5.1899
3,824
Mar 2, 2026
5.6582
5.6582
5.0759
5.0759
5.0759
3,184
Feb 27, 2026
5.5696
5.8734
5.2911
5.5063
5.5063
3,634
Feb 26, 2026
5.2911
5.5949
5.2911
5.5063
5.5063
2,007
Feb 25, 2026
5.0633
5.5696
5.0633
5.4430
5.4430
1,082
Feb 24, 2026
5.8354
5.8354
5.5570
5.5696
5.5696
751
Feb 23, 2026
5.9241
5.9241
5.3924
5.5949
5.5949
2,733
Feb 20, 2026
4.8101
6.0759
4.8101
5.5696
5.5696
9,883
Feb 19, 2026
5.6962
5.6962
5.2278
5.2532
5.2532
1,991
Feb 18, 2026
5.7089
5.7215
5.5696
5.5823
5.5823
972
Feb 17, 2026
5.6076
5.9620
4.6835
5.5696
5.5696
7,331
Feb 13, 2026
5.6076
5.7975
5.5696
5.6456
5.6456
2,820
Feb 12, 2026
5.8608
6.0506
5.6709
5.6962
5.6962
2,094
Feb 11, 2026
6.2658
6.2658
5.7848
6.0759
6.0759
3,681
Feb 10, 2026
5.8861
5.9620
5.5949
5.7848
5.7848
2,220
Feb 9, 2026
6.0000
6.2152
5.6962
5.7089
5.7089
3,816
Feb 6, 2026
5.8228
6.3418
5.8101
5.9747
5.9747
3,918
Feb 5, 2026
5.5696
6.3165
5.5696
6.1519
6.1519
4,321
Feb 4, 2026
6.2278
6.5443
6.0506
6.2025
6.2025
5,088
Feb 3, 2026
6.5823
6.5823
6.1266
6.3924
6.3924
4,108
Feb 2, 2026
6.2658
6.5570
5.8228
6.5316
6.5316
12,229
Jan 30, 2026
5.8734
6.3038
5.6962
6.2025
6.2025
6,533
Jan 29, 2026
5.7722
6.0253
5.7215
6.0253
6.0253
11,107
Jan 28, 2026
5.7215
5.9367
5.7215
5.8354
5.8354
1,754
Jan 27, 2026
5.8608
5.8734
5.7595
5.8734
5.8734
1,106
Jan 26, 2026
5.5696
6.0506
5.5696
5.8354
5.8354
1,793
Jan 23, 2026
5.9114
6.0633
5.9114
5.9747
5.9747
1,485
Jan 22, 2026
6.3038
6.3038
5.9620
6.0633
6.0633
3,468
Jan 21, 2026
5.7722
6.4304
5.5823
6.3291
6.3291
5,712
Jan 20, 2026
5.8987
5.8987
5.6709
5.8101
5.8101
2,781
Jan 16, 2026
5.8228
6.0886
5.6962
5.7215
5.7215
3,152
Jan 15, 2026
5.9494
6.2025
5.9241
6.0127
6.0127
2,552
Jan 14, 2026
6.3544
6.3544
5.9114
6.1266
6.1266
2,899
Jan 13, 2026
5.9494
6.1392
5.8228
6.1139
6.1139
2,212
Jan 12, 2026
5.9494
6.3038
5.9494
6.1392
6.1392
4,464
Jan 9, 2026
6.3671
6.4051
6.1392
6.3924
6.3924
4,361
Jan 8, 2026
6.4051
6.4304
6.2025
6.4051
6.4051
1,746
Jan 7, 2026
6.5316
6.6835
6.3291
6.3544
6.3544
1,951
Jan 6, 2026
6.4177
6.7089
6.1899
6.7089
6.7089
6,778
Jan 5, 2026
6.8101
6.8101
6.1899
6.5949
6.5949
4,622
Jan 2, 2026
6.3291
6.5696
5.8228
6.5696
6.5696
6,849
Dec 31, 2025
6.1899
6.4430
5.8101
6.3924
6.3924
7,845
Dec 30, 2025
5.6203
6.9620
5.6203
6.1899
6.1899
14,647
Dec 29, 2025
6.0253
6.1646
5.5696
5.8228
5.8228
8,572
Dec 26, 2025
6.4810
6.4810
5.9747
6.3038
6.3038
5,751
Dec 24, 2025
6.8987
6.8987
6.1519
6.4557
6.4557
9,038
Dec 23, 2025
6.8481
7.1266
6.3291
7.1139
7.1139
7,797
Dec 22, 2025
8.1013
8.1013
6.8354
7.0633
7.0633
13,383
Dec 19, 2025
5.4430
8.2152
5.3165
8.2152
8.2152
120,412
Dec 18, 2025
5.5570
5.6962
5.4810
5.6203
5.6203
6,281
Dec 17, 2025
5.5696
5.6709
5.5696
5.5696
5.5696
7,031
Dec 16, 2025
5.8101
5.9241
5.6076
5.6076
5.6076
8,137
Dec 15, 2025
6.2658
6.2658
5.8354
5.8354
5.8354
5,333
Dec 12, 2025
5.9367
6.4937
5.6962
6.1519
6.1519
11,210
Dec 11, 2025
6.3797
6.7595
6.1646
6.1772
6.1772
2,465
Dec 10, 2025
6.5823
6.9747
6.3291
6.3291
6.3291
7,695
Dec 9, 2025
6.3291
7.0506
6.2025
6.7722
6.7722
9,804
Dec 8, 2025
5.6962
8.2278
5.6962
6.3671
6.3671
92,217
Dec 5, 2025
5.6582
5.9494
5.5190
5.7975
5.7975
4,400
Dec 4, 2025
5.5696
5.9494
5.4557
5.9494
5.9494
4,977
Dec 3, 2025
5.5696
5.7468
5.4684
5.5316
5.5316
6,130
Dec 2, 2025
5.8354
5.8734
5.5063
5.5823
5.5823
2,402
Dec 1, 2025
5.6962
6.2025
5.4684
5.8354
5.8354
21,994
Nov 28, 2025
5.3165
5.6962
5.3165
5.6456
5.6456
2,283
Nov 26, 2025
5.3797
5.8734
5.3797
5.4430
5.4430
6,415
Nov 25, 2025
5.4430
5.5696
5.4430
5.5316
5.5316
5,577
Nov 24, 2025
5.7215
5.8734
5.4430
5.4430
5.4430
7,165
Nov 21, 2025
5.6962
5.8228
5.6962
5.7595
5.7595
1,169
Nov 20, 2025
5.4430
5.8228
5.4430
5.6962
5.6962
4,511
Nov 19, 2025
5.3671
5.6962
5.3544
5.5570
5.5570
10,199
Nov 18, 2025
5.6962
6.0506
5.2532
5.5823
5.5823
5,412
Nov 17, 2025
6.3165
6.3165
5.6456
5.6835
5.6835
5,072
Nov 14, 2025
6.3924
6.3924
6.0380
6.0759
6.0759
16,851
Nov 13, 2025
6.7089
6.8354
6.4177
6.4557
6.4557
5,261
Nov 12, 2025
6.7975
7.0127
6.5949
6.5949
6.5949
4,550
Nov 11, 2025
7.2785
7.2785
6.8481
7.0127
7.0127
7,782
Nov 10, 2025
6.6835
7.3797
6.5949
7.0886
7.0886
12,853
Nov 7, 2025
6.8354
6.9873
6.8354
6.9747
6.9747
4,701
Nov 6, 2025
6.5823
7.2911
6.5823
6.7595
6.7595
9,464
Nov 5, 2025
6.7089
6.8354
6.4557
6.7342
6.7342
13,975
Nov 4, 2025
6.4557
6.9241
6.4557
6.7468
6.7468
4,787
Nov 3, 2025
6.7722
7.1519
6.4557
6.7468
6.7468
16,053
Oct 31, 2025
7.0380
7.0886
6.7089
6.7722
6.7722
14,520
