Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.6578 +0.0099 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 26, 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 (%)
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%)
Sep 02, 2025 0.5650 0.5998 0.5650 0.5998 103,339 +0.02(+3.47%)
Aug 29, 2025 0.5800 0.6074 0.5739 0.5797 199,771 -0.01(-1.31%)
Aug 28, 2025 0.5795 0.6004 0.5750 0.5874 153,393 +0.01(+1.29%)
Aug 27, 2025 0.5740 0.7127 0.5740 0.5799 1,934,851 +0.01(+1.03%)
Aug 26, 2025 0.5618 0.5800 0.5618 0.5740 196,768 -0.01(-1.15%)
Aug 25, 2025 0.5900 0.5964 0.5760 0.5807 130,313 -0.02(-3.04%)
Aug 22, 2025 0.5811 0.5990 0.5714 0.5989 125,848 +0.00(+0.76%)
Aug 21, 2025 0.5731 0.5987 0.5699 0.5944 185,003 +0.00(+0.76%)
Aug 20, 2025 0.5531 0.5935 0.5501 0.5899 97,866 +0.02(+3.45%)
Aug 19, 2025 0.5800 0.5827 0.5533 0.5702 216,813 -0.02(-3.36%)
Aug 18, 2025 0.6000 0.6164 0.5797 0.5900 484,552 +0.01(+2.36%)
Aug 15, 2025 0.5500 0.5772 0.5420 0.5764 107,067 +0.01(+1.66%)
Aug 14, 2025 0.5322 0.5800 0.5301 0.5670 171,685 +0.02(+3.26%)
Aug 13, 2025 0.5295 0.5740 0.5295 0.5491 262,223 -0.02(-2.88%)
Aug 12, 2025 0.5280 0.5828 0.5280 0.5654 190,417 +0.01(+1.11%)
Aug 11, 2025 0.5800 0.6015 0.5400 0.5592 296,065 -0.03(-4.38%)
Aug 08, 2025 0.5601 0.6000 0.5601 0.5848 155,060 -0.00(-0.53%)
Aug 07, 2025 0.5930 0.6210 0.5600 0.5879 296,703 -0.02(-3.94%)
Aug 06, 2025 0.6110 0.6356 0.5967 0.6120 129,921 -0.02(-3.70%)
Aug 05, 2025 0.5950 0.6376 0.5930 0.6355 353,276 +0.02(+2.75%)
Aug 04, 2025 0.6221 0.6299 0.5953 0.6185 89,090 +0.00(+0.73%)
Aug 01, 2025 0.5900 0.6140 0.5900 0.6140 183,153 +0.00(+0.57%)
Jul 31, 2025 0.6253 0.6515 0.5901 0.6105 210,525 -0.04(-6.08%)
Jul 30, 2025 0.6400 0.6600 0.6254 0.6500 216,053 +0.00(+0.12%)
Jul 29, 2025 0.6700 0.6900 0.6114 0.6492 383,307 -0.04(-5.36%)
Jul 28, 2025 0.6984 0.7189 0.6720 0.6860 414,084 -0.01(-2.11%)
Jul 25, 2025 0.6741 0.7090 0.6719 0.7008 272,731 +0.01(+1.48%)
Jul 24, 2025 0.7207 0.7215 0.6768 0.6906 275,227 -0.02(-2.73%)
Jul 23, 2025 0.6925 0.7398 0.6925 0.7100 376,376 -0.00(-0.60%)
Jul 22, 2025 0.6929 0.7210 0.6601 0.7143 369,178 +0.01(+1.55%)
Jul 21, 2025 0.7000 0.7800 0.6903 0.7034 1,066,105 +0.06(+8.94%)
Jul 18, 2025 0.6660 0.6990 0.6328 0.6457 489,201 -0.05(-7.45%)
Jul 17, 2025 0.6727 0.7198 0.6631 0.6977 539,006 +0.01(+1.65%)
Jul 16, 2025 0.6600 0.7000 0.6301 0.6864 539,891 +0.02(+2.45%)
Jul 15, 2025 0.6140 0.7000 0.6140 0.6700 839,164 +0.06(+9.07%)
Jul 14, 2025 0.5655 0.6753 0.5655 0.6143 1,022,723 +0.03(+4.54%)
Jul 11, 2025 0.5600 0.5950 0.5600 0.5876 358,673 +0.01(+2.58%)
Jul 10, 2025 0.5800 0.5985 0.5728 0.5728 602,339 -0.03(-4.53%)
Jul 09, 2025 0.5900 0.6095 0.5763 0.6000 400,506 +0.00(+0.18%)
Jul 08, 2025 0.6200 0.6279 0.5925 0.5989 367,220 -0.03(-4.62%)
Jul 07, 2025 0.6200 0.6331 0.5816 0.6279 701,444 -0.03(-3.84%)
Jul 03, 2025 0.6660 0.6728 0.6302 0.6530 433,775 -0.02(-3.17%)
Jul 02, 2025 0.6434 0.7200 0.6043 0.6744 1,165,650 +0.03(+4.85%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.