XASE
Datos históricos de Impact BioMedical Inc.
Impact BioMedical Inc. · IBO
$4.25
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:25 UTC
- Variación en el periodo
- −45.32%
- Máximo
- US$10.47
- 5 de marzo de 2026
- Mínimo
- US$4.06
- 8 de octubre de 2026
- Volumen medio diario
- 0.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.13 | 4.39 | 4.13 | 4.25 | +3.41% | 4,028.921 |
| 8 oct 2026 | 4.32 | 4.41 | 4.06 | 4.11 | −8.26% | 17,560.843 |
| 7 oct 2026 | 4.57 | 4.59 | 4.36 | 4.48 | −4.27% | 10,739.886 |
| 6 oct 2026 | 5.00 | 5.05 | 4.43 | 4.68 | −3.31% | 21,172.761 |
| 5 oct 2026 | 5.16 | 5.42 | 4.84 | 4.84 | −9.02% | 17,338.578 |
| 2 oct 2026 | 5.54 | 5.54 | 5.27 | 5.32 | −2.02% | 11,554.457 |
| 1 oct 2026 | 5.88 | 5.88 | 5.43 | 5.43 | −3.04% | 8,991.162 |
| 30 sep 2026 | 5.48 | 5.75 | 5.48 | 5.60 | 0.00% | 3,926.63 |
| 29 sep 2026 | 5.50 | 6.17 | 5.43 | 5.60 | −0.18% | 9,044.079 |
| 28 sep 2026 | 5.69 | 6.02 | 5.59 | 5.61 | −1.41% | 9,265.57 |
| 25 sep 2026 | 5.80 | 6.50 | 5.58 | 5.69 | +0.71% | 20,645.977 |
| 24 sep 2026 | 6.86 | 6.86 | 5.51 | 5.65 | −14.78% | 23,370.461 |
| 23 sep 2026 | 6.46 | 7.11 | 5.62 | 6.63 | −0.43% | 40,516.581 |
| 22 sep 2026 | 7.00 | 7.00 | 6.66 | 6.66 | −5.06% | 12,266.43 |
| 21 sep 2026 | 7.45 | 7.53 | 6.94 | 7.01 | −5.81% | 7,219.275 |
| 18 sep 2026 | 7.21 | 7.45 | 6.94 | 7.45 | +3.25% | 7,737.339 |
| 17 sep 2026 | 6.59 | 7.70 | 6.59 | 7.21 | +14.74% | 20,245.908 |
| 16 sep 2026 | 6.81 | 6.90 | 6.28 | 6.28 | −5.86% | 13,050.012 |
| 15 sep 2026 | 6.06 | 6.93 | 6.04 | 6.68 | +9.28% | 9,647.216 |
| 14 sep 2026 | 5.71 | 6.54 | 5.71 | 6.11 | +5.19% | 8,954.846 |
| 11 sep 2026 | 5.64 | 6.18 | 5.64 | 5.81 | +4.35% | 24,611.017 |
| 10 sep 2026 | 5.99 | 6.41 | 5.47 | 5.57 | −10.67% | 21,589.868 |
| 9 sep 2026 | 6.42 | 6.44 | 6.08 | 6.23 | −1.26% | 3,894.224 |
| 8 sep 2026 | 6.44 | 6.74 | 6.31 | 6.31 | −7.41% | 11,969.264 |
| 4 sep 2026 | 6.06 | 8.08 | 5.93 | 6.81 | +12.50% | 327,552.302 |
| 3 sep 2026 | 6.06 | 6.17 | 5.93 | 6.06 | −2.04% | 6,531.833 |
| 2 sep 2026 | 5.96 | 6.18 | 5.81 | 6.18 | +6.99% | 3,574.947 |
| 1 sep 2026 | 6.10 | 6.18 | 5.75 | 5.78 | −0.67% | 2,113.946 |
| 31 ago 2026 | 5.57 | 5.94 | 5.57 | 5.82 | +3.92% | 666.172 |
| 28 ago 2026 | 5.60 | 5.81 | 5.58 | 5.60 | +0.61% | 533.412 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.