Impact Biomedical Inc Historical Data - IBO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
AMEX
Impact Biomedical Inc (IBO)
Impact Biomedical Inc (IBO) Historical

Impact Biomedical Inc (IBO)

2.28

-0.11

(-4.60%)

Closed 06 December 8:00AM

Delayed by 15 minutes

2.24

-0.04

(-1.75%)

After Hours: 11:59AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.55	-19.4346289753	2.83	2.95	2.1	41029	2.46730442	CS
4	-0.26	-10.2362204724	2.54	3.25	2.01	55676	2.75545316	CS
12	-0.72	-24	3	3.25	1.22	90045	2.30450867	CS
26	-0.72	-24	3	3.25	1.22	90045	2.30450867	CS
52	-0.72	-24	3	3.25	1.22	90045	2.30450867	CS
156	-0.72	-24	3	3.25	1.22	90045	2.30450867	CS
260	-0.72	-24	3	3.25	1.22	90045	2.30450867	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733441400	2.2799999	-0.11	-4.60	2.35	2.3849999	2.15	13030
1733355000	2.39	0.09	3.91	2.16	2.69	2.16	21998
1733268600	2.3	-0.23	-9.09	2.45	2.6399	2.1	51421
1733182200	2.5299999	-0.39	-13.36	2.89	2.94	2.3	76581
1732917840	2.92	0.17	6.18	2.83	2.95	2.6619	12141
1732750200	2.75	0.02	0.73	2.75	2.75	2.6001	5834
1732663800	2.73	0.03	1.15	2.66	2.83	2.4961	26771
1732577400	2.6989	0.09	3.41	2.5299999	2.88	2.1	28581
1732318200	2.61	-0.01	-0.38	2.45	2.88	2.0099999	28305
1732231800	2.62	-0.03	-1.13	2.83	2.83	2.3929	28048
1732145400	2.65	0.14	5.58	2.52	2.86	2.4	52822
1732059000	2.5099999	-0.53	-17.44	2.64	3.06	2.2860999	98667
1731972600	3.0402999	0.05	1.69	3.15	3.25	2.91	203190
1731713400	2.9899	0.48	19.12	2.5099999	2.99	2.5	79053
1731627000	2.5099999	-0.3	-10.68	2.8	2.8	2.49	17753
1731540600	2.81	-0.03	-0.89	2.65	2.85	2.55	28957
1731454200	2.8351	0.21	7.80	2.55	3.09	2.5001	32984
1731367800	2.63	-0.27	-9.31	3.2	3.2	2.5	80985
1731108600	2.9	0.11	3.97	2.8	3.14	2.67	118880
1731022200	2.7892	0.19	7.32	2.54	2.8193	2.52	45840
1730935800	2.599	-0.1	-3.74	2.67	2.8218	2.4	78509
1730849400	2.7	-0.02	-0.74	2.67	2.72	2.5099999	15144
1730763000	2.72	0.04	1.49	2.75	2.75	2.3999	57693
1730500200	2.68	0.43	19.11	2.25	2.8	2.2	82296
1730413800	2.25	0.04	1.81	2.33	2.33	2.0801	13448
1730327400	2.21	0.05	2.31	2.19	2.2547	2.0099999	59147
1730241000	2.16	0.16	8.00	2.08	2.29	2	38033
1730154600	2	-0.09	-4.31	2.0099999	2.3	2	77078
1729895400	2.09	0.34	19.43	1.89	2.4782	1.8	247871
1729809000	1.75	0.15	9.38	1.7	1.85	1.4901	81513
1729722600	1.6	0.15	10.34	1.56	1.7028	1.4556	48477
1729636200	1.45	0.17	13.28	1.25	1.5999	1.25	118944
1729549800	1.28	-0.16	-10.80	1.46	1.46	1.22	21230
1729290600	1.435	0.01	0.55	1.45	1.47	1.4	13278
1729204200	1.4272	-0.03	-2.25	1.3899999	1.473	1.31	15262
1729117800	1.46	-0.03	-2.01	1.45	1.52	1.41	21023
1729031400	1.49	0.24	19.20	1.28	1.4999	1.28	84854
1728945000	1.25	-0.3	-19.35	1.56	1.56	1.25	52561
1728685800	1.55	-0.02	-1.48	1.51	1.6367	1.45	40453
1728599400	1.5733	0.08	5.31	1.5	1.61	1.42	59121
1728513000	1.494	-0.01	-0.40	1.47	1.5624	1.4201	28068
1728426600	1.5	0.16	11.94	1.48	1.54	1.36	28067
1728340200	1.34	0.07	5.50	1.23	1.45	1.23	27426
1728081000	1.2701	-0.38	-23.02	1.6	1.6	1.26	131905
1727994600	1.65	-0.21	-11.29	1.81	1.81	1.65	46778
1727908200	1.86	-0.03	-1.59	1.88	1.99	1.82	45350
1727821800	1.89	-0.11	-5.50	2.02	2.05	1.8	50097
1727735400	2	0.03	1.78	1.94	2.1	1.908	118446
1727476200	1.965	-0.43	-17.78	2.36	2.41	1.57	212131
1727389800	2.39	0.08	3.46	2.45	2.75	2.3101	632826
1727303400	2.31	-0.29	-11.15	2.69	2.695	2.31	81654
1727217000	2.6	0.11	4.42	2.43	2.84	2.38	174555
1727130600	2.49	0.16	6.87	2.49	2.64	2.3	47448
1726871400	2.33	-0.19	-7.54	2.52	2.69	2.3	102703
1726785000	2.52	0.13	5.44	3	3	2.45	670059
1726698600	2.39	0.06	2.58	2.31	2.4199	2.2599999	41009
1726612200	2.33	-0.35	-13.06	2.6	2.6	2.3	78245

Impact Biomedical

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions