Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.800 -0.050 (-2.71%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 28, 2023 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 27, 2023 1.850 1.900 1.840 1.850 15,199 +0.02(+0.90%)
Sep 26, 2023 1.830 1.990 1.820 1.834 26,127 -0.04(-1.99%)
Sep 25, 2023 1.850 1.890 1.870 1.871 17,995 -0.02(-1.01%)
Sep 22, 2023 2.090 2.120 1.825 1.890 62,567 -0.23(-10.84%)
Sep 21, 2023 2.180 2.290 2.080 2.120 25,041 -0.10(-4.51%)
Sep 20, 2023 2.300 2.350 2.130 2.220 24,919 -0.07(-3.06%)
Sep 19, 2023 2.350 2.370 2.210 2.290 43,543 -0.08(-3.38%)
Sep 18, 2023 2.640 2.640 2.340 2.370 21,605 -0.07(-2.87%)
Sep 15, 2023 2.350 2.475 2.340 2.440 24,394 +0.09(+3.83%)
Sep 14, 2023 2.390 2.454 2.340 2.350 18,654 -0.06(-2.49%)
Sep 13, 2023 2.320 2.636 2.320 2.410 29,768 +0.03(+1.26%)
Sep 12, 2023 2.410 2.687 2.330 2.380 51,497 -0.06(-2.46%)
Sep 11, 2023 2.700 2.710 2.250 2.440 87,658 -0.23(-8.61%)
Sep 08, 2023 2.800 3.120 2.250 2.670 334,352 +2.57(+2467.31%)
Sep 07, 2023 0.0966 0.1199 0.0953 0.1040 5,561,279 +0.01(+7.66%)
Sep 06, 2023 0.0998 0.0998 0.0950 0.0966 134,540 -0.00(-0.41%)
Sep 05, 2023 0.0970 0.0999 0.0970 0.0970 142,014 +0.00(+0.00%)
Sep 01, 2023 0.1000 0.1016 0.0960 0.0970 312,348 -0.00(-3.00%)
Aug 31, 2023 0.0979 0.1041 0.0936 0.1000 250,856 +0.00(+1.21%)
Aug 30, 2023 0.0969 0.0990 0.0920 0.0988 306,397 +0.00(+0.92%)
Aug 29, 2023 0.0950 0.0980 0.0901 0.0979 291,389 +0.00(+2.84%)
Aug 28, 2023 0.0980 0.0980 0.0936 0.0952 188,250 -0.00(-3.84%)
Aug 25, 2023 0.1000 0.1029 0.0916 0.0990 944,327 -0.00(-4.72%)
Aug 24, 2023 0.0920 0.1060 0.0920 0.1039 3,254,803 +0.00(+3.90%)
Aug 23, 2023 0.0900 0.1000 0.0910 0.1000 431,586 +0.00(+1.83%)
Aug 22, 2023 0.1100 0.1134 0.0910 0.0982 903,641 -0.01(-7.79%)
Aug 21, 2023 0.1080 0.1118 0.1012 0.1065 394,559 -0.00(-1.39%)
Aug 18, 2023 0.1100 0.1125 0.1051 0.1080 337,211 -0.00(-4.09%)
Aug 17, 2023 0.1165 0.1183 0.1085 0.1126 431,828 -0.00(-2.09%)
Aug 16, 2023 0.1060 0.1200 0.1050 0.1150 2,016,843 +0.01(+11.11%)
Aug 15, 2023 0.1052 0.1053 0.1020 0.1035 190,363 -0.00(-1.90%)
Aug 14, 2023 0.1090 0.1100 0.1025 0.1055 354,522 -0.00(-3.21%)
Aug 11, 2023 0.1100 0.1150 0.1043 0.1090 439,350 -0.00(-0.73%)
Aug 10, 2023 0.1100 0.1200 0.1055 0.1098 214,448 -0.00(-4.27%)
Aug 09, 2023 0.1082 0.1168 0.1025 0.1147 516,336 +0.00(+4.56%)
Aug 08, 2023 0.1047 0.1099 0.1026 0.1097 395,966 +0.00(+3.39%)
Aug 07, 2023 0.1118 0.1118 0.1040 0.1061 1,028,936 -0.01(-8.14%)
Aug 04, 2023 0.1140 0.1205 0.1140 0.1155 3,627,002 -0.00(-0.43%)
Aug 03, 2023 0.1090 0.1237 0.1085 0.1160 1,058,886 +0.00(+2.65%)
Aug 02, 2023 0.1100 0.1200 0.1070 0.1130 954,864 -0.00(-2.59%)
Aug 01, 2023 0.1180 0.1180 0.1075 0.1160 550,495 +0.01(+5.45%)
Jul 31, 2023 0.1100 0.1201 0.1054 0.1100 1,073,130 +0.00(+0.92%)
Jul 28, 2023 0.1096 0.1115 0.1032 0.1090 1,283,774 +0.01(+5.83%)
Jul 27, 2023 0.1085 0.1097 0.1020 0.1030 408,827 -0.01(-5.24%)
Jul 26, 2023 0.1110 0.1110 0.1036 0.1087 558,092 -0.00(-0.46%)
Jul 25, 2023 0.1100 0.1118 0.1060 0.1092 250,555 -0.00(-1.62%)
Jul 24, 2023 0.1100 0.1120 0.1050 0.1110 388,961 +0.00(+0.91%)
Jul 21, 2023 0.1050 0.1110 0.1020 0.1100 490,931 +0.00(+1.76%)
Jul 20, 2023 0.1140 0.1140 0.1041 0.1081 1,904,512 -0.00(-3.31%)
Jul 19, 2023 0.1053 0.1119 0.1040 0.1118 787,235 +0.00(+3.61%)
Jul 18, 2023 0.1050 0.1120 0.1050 0.1079 557,004 -0.00(-0.09%)
Jul 17, 2023 0.1100 0.1130 0.1053 0.1080 454,519 -0.00(-0.46%)
Jul 14, 2023 0.1160 0.1160 0.1076 0.1085 554,353 -0.01(-5.32%)
Jul 13, 2023 0.1130 0.1168 0.1110 0.1146 370,457 +0.00(+0.53%)
Jul 12, 2023 0.1154 0.1167 0.1100 0.1140 895,672 -0.00(-4.20%)
Jul 11, 2023 0.1132 0.1190 0.1115 0.1190 731,179 +0.00(+1.97%)
Jul 10, 2023 0.1221 0.1239 0.1136 0.1167 1,295,830 -0.00(-3.39%)
Jul 07, 2023 0.1230 0.1246 0.1158 0.1208 1,100,418 -0.00(-2.82%)
Jul 06, 2023 0.1250 0.1298 0.1150 0.1243 1,676,044 -0.01(-4.31%)
Jul 05, 2023 0.1210 0.1660 0.1170 0.1299 10,308,892 -0.01(-6.55%)
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.