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)

0.4509 -0.0208 (-4.41%)

Official Closing Price Updated: 8:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	0.5000	0.5180	0.4600	0.5160	154,949	+0.03(+5.31%)
Jan 30, 2026	0.4642	0.4975	0.4500	0.4900	82,733	+0.01(+2.94%)
Jan 29, 2026	0.4562	0.4762	0.4521	0.4760	139,101	+0.02(+3.28%)
Jan 28, 2026	0.4520	0.4694	0.4520	0.4609	22,205	-0.00(-0.63%)
Jan 27, 2026	0.4634	0.4638	0.4550	0.4638	14,014	+0.00(+0.61%)
Jan 26, 2026	0.4400	0.4775	0.4400	0.4610	22,659	-0.01(-2.29%)
Jan 23, 2026	0.4666	0.4790	0.4666	0.4718	18,854	-0.01(-1.50%)
Jan 22, 2026	0.4976	0.4976	0.4708	0.4790	43,872	-0.02(-4.20%)
Jan 21, 2026	0.4560	0.5079	0.4412	0.5000	72,622	+0.04(+8.98%)
Jan 20, 2026	0.4660	0.4661	0.4482	0.4588	35,219	+0.01(+1.62%)
Jan 16, 2026	0.4600	0.4814	0.4501	0.4515	39,928	-0.02(-4.93%)
Jan 15, 2026	0.4700	0.4901	0.4680	0.4749	32,626	-0.01(-1.88%)
Jan 14, 2026	0.5020	0.5020	0.4667	0.4840	36,675	+0.00(+0.25%)
Jan 13, 2026	0.4700	0.4853	0.4601	0.4828	28,037	-0.00(-0.54%)
Jan 12, 2026	0.4701	0.4978	0.4701	0.4854	56,549	-0.02(-3.88%)
Jan 09, 2026	0.5031	0.5059	0.4851	0.5050	55,195	-0.00(-0.20%)
Jan 08, 2026	0.5060	0.5080	0.4900	0.5060	22,081	+0.00(+0.80%)
Jan 07, 2026	0.5160	0.5284	0.5000	0.5020	24,367	-0.03(-5.28%)
Jan 06, 2026	0.5070	0.5300	0.4893	0.5300	85,825	+0.01(+1.77%)
Jan 05, 2026	0.5380	0.5380	0.4888	0.5208	58,542	+0.00(+0.44%)
Jan 02, 2026	0.5000	0.5185	0.4601	0.5185	86,739	+0.01(+2.67%)
Dec 31, 2025	0.4886	0.5094	0.4592	0.5050	99,306	+0.02(+3.19%)
Dec 30, 2025	0.4440	0.5500	0.4440	0.4894	185,431	+0.03(+6.51%)
Dec 29, 2025	0.4760	0.4866	0.4398	0.4595	87,477	-0.04(-7.77%)
Dec 26, 2025	0.5117	0.5117	0.4715	0.4982	72,770	-0.01(-2.33%)
Dec 24, 2025	0.5448	0.5448	0.4857	0.5101	114,350	-0.05(-9.19%)
Dec 23, 2025	0.5413	0.5633	0.5000	0.5617	98,739	+0.00(+0.66%)
Dec 22, 2025	0.6400	0.6400	0.5400	0.5580	167,371	-0.09(-14.03%)
Dec 19, 2025	0.4300	0.6491	0.4201	0.6491	1,524,239	+0.21(+46.26%)
Dec 18, 2025	0.4400	0.4498	0.4332	0.4438	79,490	+0.00(+0.84%)
Dec 17, 2025	0.4400	0.4479	0.4400	0.4401	88,991	-0.00(-0.65%)
Dec 16, 2025	0.4594	0.4677	0.4430	0.4430	102,977	-0.02(-3.90%)
Dec 15, 2025	0.4951	0.4953	0.4610	0.4610	66,306	-0.02(-5.07%)
Dec 12, 2025	0.4691	0.5128	0.4501	0.4856	141,927	-0.00(-0.51%)
Dec 11, 2025	0.5037	0.5335	0.4872	0.4881	31,179	-0.01(-2.38%)
Dec 10, 2025	0.5204	0.5505	0.5000	0.5000	97,408	-0.04(-6.58%)
Dec 09, 2025	0.5000	0.5566	0.4900	0.5352	120,375	+0.03(+6.47%)
Dec 08, 2025	0.4500	0.6499	0.4500	0.5027	1,165,506	+0.04(+9.76%)
Dec 05, 2025	0.4474	0.4700	0.4358	0.4580	55,666	-0.01(-2.55%)
Dec 04, 2025	0.4400	0.4700	0.4308	0.4700	63,004	+0.03(+7.50%)
Dec 03, 2025	0.4403	0.4535	0.4320	0.4372	76,070	-0.00(-0.88%)
Dec 02, 2025	0.4610	0.4640	0.4348	0.4411	29,417	-0.02(-4.21%)

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