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:

IMAC Holdings, Inc. - Common Stock (NQ: BACK )

3.130 +0.040 (+1.29%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 3.100 3.230 2.934 3.090 37,560 -0.05(-1.59%)
Apr 19, 2024 3.100 3.540 3.100 3.140 59,858 +0.04(+1.29%)
Apr 18, 2024 3.550 3.800 2.930 3.100 99,163 -0.45(-12.68%)
Apr 17, 2024 4.790 4.850 3.500 3.550 283,367 -0.99(-21.81%)
Apr 16, 2024 3.590 4.790 3.300 4.540 971,214 +1.19(+35.52%)
Apr 15, 2024 3.140 4.200 3.100 3.350 439,632 +0.27(+8.77%)
Apr 12, 2024 3.160 3.290 3.000 3.080 94,001 -0.19(-5.81%)
Apr 11, 2024 2.990 3.420 2.770 3.270 392,749 +0.46(+16.37%)
Apr 10, 2024 2.970 2.990 2.559 2.810 128,287 +0.29(+11.51%)
Apr 09, 2024 2.560 2.630 2.400 2.520 65,879 -0.07(-2.70%)
Apr 08, 2024 2.590 2.712 2.550 2.590 87,432 -0.05(-1.89%)
Apr 05, 2024 2.660 2.820 2.620 2.640 50,111 -0.07(-2.58%)
Apr 04, 2024 2.940 3.010 2.710 2.710 40,785 -0.20(-6.87%)
Apr 03, 2024 3.000 3.189 2.860 2.910 108,157 -0.10(-3.32%)
Apr 02, 2024 2.450 3.250 2.450 3.010 114,812 +0.10(+3.44%)
Apr 01, 2024 2.970 3.130 2.660 2.910 74,575 -0.15(-4.90%)
Mar 28, 2024 2.920 3.270 2.850 3.060 369,371 +0.01(+0.33%)
Mar 27, 2024 2.550 3.150 2.360 3.050 1,369,913 +0.65(+27.08%)
Mar 26, 2024 2.260 2.520 2.160 2.400 746,149 -0.02(-0.83%)
Mar 25, 2024 2.470 2.850 2.219 2.420 1,562,394 -0.06(-2.42%)
Mar 22, 2024 1.400 3.940 1.380 2.480 44,376,580 +1.19(+92.25%)
Mar 21, 2024 1.290 1.360 1.290 1.290 4,341 -0.08(-5.88%)
Mar 20, 2024 1.260 1.385 1.260 1.371 4,130 +0.06(+4.63%)
Mar 19, 2024 1.440 1.480 1.291 1.310 22,032 -0.17(-11.49%)
Mar 18, 2024 1.330 1.530 1.330 1.480 50,066 +0.19(+14.73%)
Mar 15, 2024 1.260 1.331 1.218 1.290 22,950 +0.01(+0.78%)
Mar 14, 2024 1.390 1.390 1.250 1.280 13,336 -0.07(-5.19%)
Mar 13, 2024 1.495 1.495 1.350 1.350 12,144 -0.10(-6.90%)
Mar 12, 2024 1.470 1.510 1.390 1.450 30,113 +0.02(+1.40%)
Mar 11, 2024 1.450 1.490 1.420 1.430 15,399 -0.10(-6.55%)
Mar 08, 2024 1.510 1.549 1.394 1.530 20,845 +0.03(+2.01%)
Mar 07, 2024 1.430 1.520 1.427 1.500 12,148 +0.13(+9.49%)
Mar 06, 2024 1.480 1.480 1.350 1.370 14,245 -0.02(-1.44%)
Mar 05, 2024 1.390 1.450 1.370 1.390 26,654 -0.08(-5.44%)
Mar 04, 2024 1.410 1.480 1.370 1.470 22,377 +0.02(+1.38%)
Mar 01, 2024 1.450 1.477 1.360 1.450 6,798 +0.09(+6.62%)
Feb 29, 2024 1.410 1.420 1.360 1.360 5,694 -0.08(-5.56%)
Feb 28, 2024 1.440 1.500 1.360 1.440 13,823 -0.05(-3.36%)
Feb 27, 2024 1.510 1.550 1.450 1.490 12,799 +0.03(+2.05%)
Feb 26, 2024 1.590 1.590 1.450 1.460 5,515 +0.00(+0.00%)
Feb 23, 2024 1.549 1.670 1.350 1.460 32,923 -0.01(-0.36%)
Feb 22, 2024 1.680 1.680 1.450 1.465 8,158 -0.12(-7.84%)
Feb 21, 2024 1.590 1.708 1.520 1.590 23,634 -0.14(-8.09%)
Feb 20, 2024 1.760 1.780 1.715 1.730 9,566 -0.10(-5.46%)
Feb 16, 2024 1.817 1.880 1.780 1.830 10,684 -0.02(-1.08%)
Feb 15, 2024 1.850 1.892 1.850 1.850 3,223 -0.04(-2.12%)
Feb 14, 2024 2.000 2.000 1.864 1.890 2,585 -0.03(-1.37%)
Feb 13, 2024 1.880 2.030 1.880 1.916 12,492 +0.02(+0.85%)
Feb 12, 2024 2.040 2.110 1.850 1.900 19,664 -0.15(-7.32%)
Feb 09, 2024 2.065 2.110 1.858 2.050 14,813 -0.01(-0.49%)
Feb 08, 2024 2.050 2.105 2.010 2.060 6,384 +0.01(+0.49%)
Feb 07, 2024 2.020 2.060 2.010 2.050 5,180 +0.05(+2.50%)
Feb 06, 2024 1.940 2.000 1.940 2.000 3,395 +0.14(+7.53%)
Feb 05, 2024 2.040 2.040 1.800 1.860 30,440 -0.26(-12.26%)
Feb 02, 2024 1.930 2.360 1.930 2.120 95,307 +0.12(+6.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.