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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.6875 -0.0225 (-3.17%)

Streaming Delayed Price Updated: 10:20 AM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	0.6600	0.7161	0.6450	0.7100	135,083	+0.00(+0.00%)
Apr 08, 2026	0.6148	0.7104	0.6148	0.7100	319,795	+0.04(+6.07%)
Apr 07, 2026	0.6051	0.6900	0.5880	0.6694	278,752	+0.03(+4.59%)
Apr 06, 2026	0.5800	0.6400	0.5707	0.6400	195,997	+0.05(+8.36%)
Apr 02, 2026	0.5794	0.6097	0.5550	0.5906	44,063	-0.02(-3.78%)
Apr 01, 2026	0.5880	0.6138	0.5800	0.6138	109,512	+0.01(+2.30%)
Mar 31, 2026	0.5500	0.6142	0.5481	0.6000	200,602	+0.01(+2.49%)
Mar 30, 2026	0.5679	0.5854	0.5415	0.5854	52,692	+0.01(+1.84%)
Mar 27, 2026	0.5534	0.5748	0.5270	0.5748	145,832	+0.01(+1.79%)
Mar 26, 2026	0.5569	0.6000	0.5350	0.5647	133,714	-0.02(-3.11%)
Mar 25, 2026	0.6260	0.6260	0.5595	0.5828	187,694	-0.04(-6.00%)
Mar 24, 2026	0.6123	0.6425	0.5825	0.6200	237,514	-0.03(-4.14%)
Mar 23, 2026	0.5850	0.6940	0.5750	0.6468	1,156,575	-0.13(-17.08%)
Mar 20, 2026	0.4600	0.7800	0.4211	0.7800	7,372,706	+0.32(+68.47%)
Mar 19, 2026	0.4400	0.4777	0.4247	0.4630	188,440	+0.01(+1.71%)
Mar 18, 2026	0.4373	0.4689	0.4218	0.4552	495,234	+0.01(+3.22%)
Mar 17, 2026	0.4383	0.4710	0.4353	0.4410	234,448	+0.00(+0.50%)
Mar 16, 2026	0.4746	0.4766	0.4364	0.4388	263,926	-0.02(-3.60%)
Mar 13, 2026	0.5433	0.5433	0.4300	0.4552	517,394	-0.10(-18.73%)
Mar 12, 2026	0.5200	0.5601	0.5200	0.5601	354,261	+0.01(+1.84%)
Mar 11, 2026	0.5600	0.5789	0.5468	0.5500	426,690	-0.06(-9.54%)
Mar 10, 2026	0.5690	0.6149	0.5690	0.6080	455,956	-0.03(-4.84%)
Mar 09, 2026	0.5600	0.6647	0.5600	0.6389	1,388,690	-0.03(-4.98%)
Mar 06, 2026	0.5574	0.6724	0.5443	0.6724	7,328,593	+0.03(+4.65%)
Mar 05, 2026	0.8000	0.8300	0.5650	0.6425	204,989,584	+0.23(+55.46%)
Mar 04, 2026	0.4000	0.4169	0.4000	0.4133	33,968,164	+0.00(+0.80%)
Mar 03, 2026	0.4470	0.4470	0.4054	0.4100	48,503	+0.01(+2.30%)
Mar 02, 2026	0.4470	0.4470	0.4008	0.4008	39,090	-0.03(-7.93%)
Feb 27, 2026	0.4400	0.4639	0.4181	0.4353	45,993	+0.00(+0.07%)
Feb 26, 2026	0.4182	0.4420	0.4182	0.4350	25,360	+0.01(+1.16%)
Feb 25, 2026	0.4000	0.4400	0.4000	0.4300	13,114	-0.01(-2.27%)
Feb 24, 2026	0.4600	0.4610	0.4394	0.4400	8,151	-0.00(-0.41%)
Feb 23, 2026	0.4680	0.4680	0.4256	0.4418	34,578	+0.00(+0.41%)
Feb 20, 2026	0.3800	0.4800	0.3800	0.4400	125,084	+0.03(+6.02%)
Feb 19, 2026	0.4500	0.4500	0.4129	0.4150	25,163	-0.03(-5.98%)
Feb 18, 2026	0.4507	0.4523	0.4400	0.4414	12,329	+0.00(+0.32%)
Feb 17, 2026	0.4433	0.4713	0.3700	0.4400	92,756	-0.01(-1.26%)
Feb 13, 2026	0.4430	0.4583	0.4404	0.4456	35,668	-0.00(-0.98%)
Feb 12, 2026	0.4630	0.4784	0.4479	0.4500	26,547	-0.03(-6.25%)
Feb 11, 2026	0.4950	0.4950	0.4570	0.4800	45,831	+0.02(+5.12%)
Feb 10, 2026	0.4650	0.4708	0.4415	0.4566	28,021	+0.01(+1.26%)
Feb 09, 2026	0.4741	0.4906	0.4500	0.4509	48,255	-0.02(-4.41%)
Feb 06, 2026	0.4601	0.5005	0.4590	0.4717	49,987	-0.01(-2.98%)
Feb 05, 2026	0.4400	0.4992	0.4400	0.4862	54,650	-0.00(-0.78%)
Feb 04, 2026	0.4924	0.5170	0.4782	0.4900	64,448	-0.02(-3.01%)
Feb 03, 2026	0.5200	0.5200	0.4841	0.5052	50,416	-0.01(-2.09%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices