Impact BioMedical, Inc. IBO
AMEX · Amerika Birleşik Devletleri · Elektronik Teknoloji
$5,43-0,17 (-%3,04)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,43 | -%3,04 | $5,88 | $5,88 | $5,43 | 9,00K |
| 2026-09-30 | $5,60 | %0,00 | $5,48 | $5,75 | $5,48 | 3,90K |
| 2026-09-29 | $5,60 | -%0,18 | $5,50 | $6,17 | $5,43 | 9,00K |
| 2026-09-28 | $5,61 | -%1,41 | $5,69 | $6,02 | $5,59 | 9,30K |
| 2026-09-25 | $5,69 | +%0,71 | $5,80 | $6,50 | $5,58 | 20,60K |
| 2026-09-24 | $5,65 | -%14,78 | $6,86 | $6,86 | $5,51 | 23,40K |
| 2026-09-23 | $6,63 | -%0,80 | $6,46 | $7,11 | $5,62 | 40,40K |
| 2026-09-22 | $6,68 | -%5,04 | $7,03 | $7,03 | $6,68 | 12,23K |
| 2026-09-21 | $7,04 | -%5,76 | $7,47 | $7,56 | $6,96 | 6,50K |
| 2026-09-18 | $7,47 | +%3,33 | $7,23 | $7,47 | $6,96 | 7,70K |
| 2026-09-17 | $7,23 | +%14,66 | $6,61 | $7,72 | $6,61 | 20,15K |
| 2026-09-16 | $6,30 | -%5,86 | $6,84 | $6,92 | $6,30 | 12,80K |
| 2026-09-15 | $6,70 | +%9,30 | $6,08 | $6,95 | $6,06 | 9,51K |
| 2026-09-14 | $6,13 | +%5,22 | $5,72 | $6,56 | $5,72 | 8,90K |
| 2026-09-11 | $5,82 | +%4,31 | $5,66 | $6,20 | $5,66 | 24,54K |
| 2026-09-10 | $5,58 | -%10,73 | $6,01 | $6,43 | $5,49 | 21,46K |
| 2026-09-09 | $6,25 | -%1,20 | $6,44 | $6,46 | $6,10 | 3,88K |
| 2026-09-08 | $6,33 | -%7,41 | $6,46 | $6,76 | $6,33 | 11,93K |
| 2026-09-04 | $6,84 | +%12,50 | $6,08 | $8,10 | $5,95 | 326,56K |
| 2026-09-03 | $6,08 | -%2,04 | $6,08 | $6,19 | $5,95 | 6,51K |
| 2026-09-02 | $6,20 | +%6,99 | $5,97 | $6,20 | $5,82 | 3,44K |
| 2026-09-01 | $5,80 | -%0,65 | $6,11 | $6,20 | $5,77 | 2,11K |
| 2026-08-31 | $5,84 | +%3,83 | $5,58 | $5,96 | $5,58 | 664 |
| 2026-08-28 | $5,62 | +%0,68 | $5,62 | $5,82 | $5,59 | 529 |
| 2026-08-27 | $5,58 | +%0,23 | $5,57 | $5,84 | $5,57 | 4,05K |
| 2026-08-26 | $5,57 | -%4,35 | $5,66 | $6,18 | $5,57 | 988 |
| 2026-08-25 | $5,82 | +%1,55 | $6,00 | $6,19 | $5,57 | 4,25K |
| 2026-08-24 | $5,73 | -%5,62 | $5,75 | $6,05 | $5,71 | 1,12K |
| 2026-08-21 | $6,08 | +%6,90 | $5,54 | $6,08 | $5,54 | 1,71K |
| 2026-08-20 | $5,68 | +%3,70 | $5,44 | $5,81 | $5,44 | 1,93K |
| 2026-08-19 | $5,48 | -%7,87 | $5,77 | $5,86 | $5,48 | 2,48K |
| 2026-08-18 | $5,95 | -%1,47 | $5,82 | $6,04 | $5,81 | 2,10K |
| 2026-08-17 | $6,04 | +%3,92 | $5,57 | $6,06 | $5,57 | 4,31K |
| 2026-08-14 | $5,81 | +%4,32 | $5,32 | $6,13 | $5,25 | 4,04K |
| 2026-08-13 | $5,57 | -%1,57 | $5,67 | $5,67 | $5,44 | 545 |
| 2026-08-12 | $5,66 | +%3,95 | $5,44 | $5,66 | $5,44 | 1,13K |
| 2026-08-11 | $5,44 | -%1,38 | $5,49 | $5,67 | $5,44 | 6,45K |
| 2026-08-10 | $5,52 | +%0,23 | $5,51 | $5,57 | $5,20 | 2,17K |
| 2026-08-07 | $5,51 | -%3,55 | $5,70 | $5,70 | $5,48 | 743 |
| 2026-08-06 | $5,71 | +%4,88 | $5,44 | $5,90 | $5,44 | 2,42K |
| 2026-08-05 | $5,44 | -%2,27 | $5,41 | $5,63 | $5,41 | 2,43K |
| 2026-08-04 | $5,57 | +%0,23 | $5,68 | $5,70 | $5,16 | 11,12K |
| 2026-08-03 | $5,56 | +%2,09 | $5,57 | $5,70 | $5,23 | 1,64K |
| 2026-07-31 | $5,44 | %0,00 | $5,46 | $5,56 | $5,44 | 853 |
| 2026-07-30 | $5,44 | +%0,70 | $5,57 | $5,57 | $5,44 | 758 |
| 2026-07-29 | $5,41 | -%0,70 | $5,44 | $5,76 | $5,25 | 1,01K |
| 2026-07-28 | $5,44 | -%0,46 | $5,44 | $5,89 | $5,44 | 1,13K |
| 2026-07-27 | $5,47 | -%1,82 | $5,54 | $5,57 | $5,38 | 1,11K |
| 2026-07-24 | $5,57 | +%2,33 | $5,44 | $5,76 | $5,44 | 1,05K |
| 2026-07-23 | $5,44 | %0,00 | $5,85 | $5,95 | $5,44 | 2,42K |
| 2026-07-22 | $5,44 | -%2,49 | $5,76 | $5,82 | $5,44 | 640 |
| 2026-07-21 | $5,58 | -%0,90 | $5,37 | $5,73 | $5,37 | 1,68K |
| 2026-07-20 | $5,63 | -%2,41 | $5,86 | $6,04 | $5,63 | 940 |
| 2026-07-17 | $5,77 | %0,00 | $5,59 | $5,77 | $5,57 | 1,30K |
| 2026-07-16 | $5,77 | -%0,87 | $5,70 | $5,90 | $5,06 | 6,45K |
| 2026-07-15 | $5,82 | -%4,17 | $6,30 | $6,30 | $5,72 | 1,28K |
| 2026-07-14 | $6,08 | +%3,67 | $6,01 | $6,08 | $5,63 | 4,57K |
| 2026-07-13 | $5,86 | +%4,75 | $5,51 | $6,22 | $5,51 | 2,95K |
| 2026-07-10 | $5,59 | -%2,43 | $5,73 | $5,82 | $5,57 | 2,10K |
| 2026-07-09 | $5,73 | +%0,22 | $5,70 | $5,99 | $5,70 | 2,13K |
| 2026-07-08 | $5,72 | %0,00 | $5,70 | $5,96 | $5,70 | 2,77K |
| 2026-07-07 | $5,72 | -%5,24 | $5,95 | $6,00 | $5,72 | 2,67K |
| 2026-07-06 | $6,04 | +%1,06 | $5,95 | $6,05 | $5,85 | 4,97K |
| 2026-07-02 | $5,97 | -%2,48 | $6,66 | $6,66 | $5,95 | 6,53K |
| 2026-07-01 | $6,13 | +%5,22 | $6,29 | $6,33 | $5,95 | 13,99K |
| 2026-06-30 | $5,82 | -%8,55 | $6,08 | $6,37 | $5,82 | 11,65K |
| 2026-06-29 | $6,37 | +%6,79 | $6,30 | $6,58 | $6,04 | 1,64K |
| 2026-06-26 | $5,96 | -%1,05 | $6,00 | $6,20 | $5,82 | 2,16K |
| 2026-06-25 | $6,03 | -%4,42 | $6,08 | $6,58 | $5,62 | 6,83K |
| 2026-06-24 | $6,30 | -%7,43 | $6,89 | $6,96 | $6,20 | 14,58K |
| 2026-06-23 | $6,81 | +%1,13 | $6,59 | $6,86 | $6,53 | 5,31K |
| 2026-06-22 | $6,73 | +%5,98 | $6,86 | $6,96 | $6,71 | 3,67K |
| 2026-06-18 | $6,35 | -%13,00 | $6,84 | $7,20 | $6,35 | 8,34K |
| 2026-06-17 | $7,30 | +%5,68 | $6,71 | $7,34 | $6,71 | 3,51K |
| 2026-06-16 | $6,91 | -%1,09 | $7,14 | $7,14 | $6,77 | 1,72K |
| 2026-06-15 | $6,99 | -%5,64 | $7,30 | $7,37 | $6,97 | 5,47K |
| 2026-06-12 | $7,41 | +%4,46 | $7,10 | $7,41 | $6,76 | 4,29K |
| 2026-06-11 | $7,09 | -%1,58 | $7,09 | $7,47 | $6,84 | 4,75K |
| 2026-06-10 | $7,20 | -%1,39 | $7,09 | $7,51 | $7,09 | 9,54K |
| 2026-06-09 | $7,30 | +%3,04 | $6,67 | $7,85 | $6,67 | 22,80K |
| 2026-06-08 | $7,09 | -%1,23 | $6,46 | $7,22 | $6,46 | 11,80K |
| 2026-06-05 | $7,18 | +%0,53 | $6,96 | $7,23 | $6,96 | 6,06K |
| 2026-06-04 | $7,14 | +%4,06 | $6,96 | $7,24 | $6,70 | 5,05K |
| 2026-06-03 | $6,86 | +%4,03 | $6,46 | $7,04 | $6,46 | 4,21K |
| 2026-06-02 | $6,59 | -%5,96 | $6,44 | $6,81 | $6,39 | 5,06K |
| 2026-06-01 | $7,01 | +%6,54 | $6,51 | $7,01 | $6,46 | 4,87K |
| 2026-05-29 | $6,58 | +%1,17 | $6,32 | $6,59 | $6,32 | 2,18K |
| 2026-05-28 | $6,51 | +%4,68 | $6,18 | $6,54 | $6,18 | 2,69K |
| 2026-05-27 | $6,22 | -%4,10 | $6,46 | $6,71 | $5,95 | 6,32K |
| 2026-05-26 | $6,48 | -%5,88 | $6,39 | $6,70 | $6,39 | 2,65K |