Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.110 -0.080 (-6.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 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 (%)
Jun 28, 2024 2.260 2.300 2.050 2.125 48,317 -0.14(-6.38%)
Jun 27, 2024 2.320 2.446 2.200 2.270 129,924 +0.03(+1.34%)
Jun 26, 2024 2.400 2.401 2.240 2.240 106,355 -0.32(-12.50%)
Jun 25, 2024 2.630 2.940 2.500 2.560 112,018 -0.01(-0.39%)
Jun 24, 2024 2.480 2.700 2.430 2.570 60,364 +0.08(+3.21%)
Jun 21, 2024 2.420 2.790 2.370 2.490 173,524 +0.00(+0.00%)
Jun 20, 2024 2.270 2.500 2.270 2.490 14,990 +0.23(+10.18%)
Jun 18, 2024 2.210 2.400 2.210 2.260 17,244 -0.09(-3.83%)
Jun 17, 2024 2.200 2.530 2.200 2.350 105,991 +0.13(+5.86%)
Jun 14, 2024 2.470 2.620 2.150 2.220 61,791 -0.48(-17.78%)
Jun 13, 2024 2.850 3.490 2.370 2.700 277,708 -0.11(-3.91%)
Jun 12, 2024 2.400 3.330 2.370 2.810 294,090 +0.37(+15.16%)
Jun 11, 2024 2.450 2.490 2.360 2.440 18,511 -0.07(-2.79%)
Jun 10, 2024 2.520 2.599 2.452 2.510 7,171 -0.08(-3.09%)
Jun 07, 2024 2.750 2.750 2.450 2.590 50,469 -0.16(-5.82%)
Jun 06, 2024 2.720 2.830 2.560 2.750 20,895 -0.03(-1.08%)
Jun 05, 2024 2.780 2.801 2.755 2.780 6,580 -0.01(-0.36%)
Jun 04, 2024 2.900 3.000 2.700 2.790 44,549 -0.15(-5.10%)
Jun 03, 2024 2.710 2.960 2.710 2.940 9,165 +0.09(+3.34%)
May 31, 2024 2.870 2.900 2.722 2.845 4,992 -0.02(-0.87%)
May 30, 2024 3.000 3.080 2.540 2.870 54,557 -0.06(-2.05%)
May 29, 2024 3.100 3.132 2.900 2.930 6,995 -0.28(-8.72%)
May 28, 2024 3.380 3.450 3.070 3.210 34,217 -0.12(-3.60%)
May 24, 2024 3.020 3.440 3.020 3.330 40,960 +0.31(+10.26%)
May 23, 2024 3.110 3.360 3.020 3.020 9,351 -0.10(-3.21%)
May 22, 2024 3.250 3.250 3.111 3.120 6,355 -0.20(-6.02%)
May 21, 2024 3.250 3.330 3.200 3.320 13,419 +0.02(+0.61%)
May 20, 2024 3.370 3.370 3.235 3.300 6,651 -0.08(-2.37%)
May 17, 2024 3.110 3.549 3.099 3.380 43,273 +0.24(+7.64%)
May 16, 2024 3.210 3.349 3.093 3.140 27,409 -0.09(-2.79%)
May 15, 2024 3.110 3.390 3.050 3.230 117,801 +0.13(+4.19%)
May 14, 2024 3.080 3.150 3.020 3.100 35,928 -0.11(-3.43%)
May 13, 2024 3.370 3.637 3.200 3.210 25,729 -0.19(-5.59%)
May 10, 2024 3.740 3.912 3.315 3.400 79,273 -0.40(-10.41%)
May 09, 2024 3.730 3.830 3.730 3.795 49,583 +0.02(+0.66%)
May 08, 2024 3.830 3.940 3.660 3.770 71,975 -0.17(-4.31%)
May 07, 2024 4.000 4.110 3.630 3.940 77,618 -0.10(-2.48%)
May 06, 2024 3.630 4.130 3.620 4.040 129,833 +0.34(+9.19%)
May 03, 2024 3.600 3.810 3.600 3.700 45,741 +0.08(+2.21%)
May 02, 2024 3.610 3.784 3.560 3.620 85,552 -0.06(-1.63%)
May 01, 2024 3.530 3.878 3.530 3.680 47,204 +0.04(+1.10%)
Apr 30, 2024 3.850 4.130 3.500 3.640 235,036 -0.23(-5.94%)
Apr 29, 2024 3.860 4.529 3.850 3.870 142,957 -0.05(-1.28%)
Apr 26, 2024 4.400 4.580 3.710 3.920 831,337 -1.18(-23.14%)
Apr 25, 2024 3.590 7.750 3.540 5.100 8,477,413 +1.61(+46.34%)
Apr 24, 2024 3.770 3.770 3.410 3.485 164,366 +0.19(+5.61%)
Apr 23, 2024 3.140 3.410 3.000 3.300 110,226 +0.21(+6.80%)
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%)
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.