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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	3.393	4.179	3.282	3.300	251,002	+0.00(+0.00%)
Jun 29, 2023	3.600	3.567	3.300	3.300	14,025	-0.15(-4.35%)
Jun 28, 2023	3.600	3.630	3.363	3.450	9,491	-0.15(-4.17%)
Jun 27, 2023	3.720	3.726	3.540	3.600	17,647	+0.01(+0.17%)
Jun 26, 2023	3.828	3.870	3.570	3.594	6,146	-0.11(-3.00%)
Jun 23, 2023	3.660	3.969	3.456	3.705	10,072	+0.04(+1.15%)
Jun 22, 2023	3.780	3.957	3.600	3.663	14,881	-0.12(-3.10%)
Jun 21, 2023	4.146	4.146	3.600	3.780	13,673	-0.29(-7.22%)
Jun 20, 2023	4.200	4.200	3.840	4.074	26,797	-0.05(-1.24%)
Jun 16, 2023	3.699	4.185	3.600	4.125	67,995	+0.52(+14.58%)
Jun 15, 2023	3.456	3.654	3.456	3.600	5,317	+0.10(+2.83%)
Jun 14, 2023	3.636	3.639	3.501	3.501	8,421	-0.16(-4.42%)
Jun 13, 2023	3.870	3.870	3.636	3.663	3,970	-0.01(-0.16%)
Jun 12, 2023	3.780	4.050	3.660	3.669	7,906	-0.08(-2.24%)
Jun 09, 2023	3.831	3.900	3.720	3.753	6,310	-0.08(-2.04%)
Jun 08, 2023	3.900	4.122	3.720	3.831	14,918	+0.11(+3.07%)
Jun 07, 2023	3.819	3.942	3.600	3.717	15,689	+0.08(+2.31%)
Jun 06, 2023	3.750	3.864	3.531	3.633	13,385	-0.22(-5.61%)
Jun 05, 2023	4.020	4.020	3.600	3.849	42,033	-0.13(-3.39%)
Jun 02, 2023	3.990	4.047	3.840	3.984	20,584	+0.07(+1.84%)
Jun 01, 2023	4.020	4.044	3.828	3.912	6,385	+0.03(+0.69%)
May 31, 2023	3.900	4.020	3.750	3.885	10,375	-0.13(-3.36%)
May 30, 2023	3.900	4.230	3.750	4.020	25,146	+0.19(+5.02%)
May 26, 2023	3.900	4.008	3.642	3.828	27,750	-0.18(-4.49%)
May 25, 2023	4.200	4.272	3.867	4.008	26,954	-0.20(-4.64%)
May 24, 2023	4.470	4.518	3.990	4.203	56,713	-0.60(-12.44%)
May 23, 2023	4.650	6.141	4.515	4.800	261,366	+0.55(+12.83%)
May 22, 2023	4.296	4.476	3.906	4.254	17,662	-0.04(-0.98%)
May 19, 2023	4.500	4.620	4.218	4.296	9,620	-0.19(-4.28%)
May 18, 2023	4.575	4.803	4.380	4.488	13,918	-0.16(-3.48%)
May 17, 2023	4.740	4.770	4.416	4.650	6,980	-0.12(-2.45%)
May 16, 2023	4.683	4.911	4.536	4.767	8,744	+0.27(+5.93%)
May 15, 2023	4.860	5.004	4.389	4.500	14,580	-0.31(-6.43%)
May 12, 2023	4.866	5.250	4.800	4.809	26,873	-0.17(-3.43%)
May 11, 2023	4.920	5.550	4.800	4.980	27,028	-0.36(-6.74%)
May 10, 2023	5.700	5.865	4.788	5.340	61,001	-0.36(-6.32%)
May 09, 2023	5.265	6.285	5.265	5.700	131,606	+0.75(+15.08%)
May 08, 2023	4.728	5.067	4.602	4.953	23,161	+0.08(+1.60%)
May 05, 2023	4.800	5.166	4.650	4.875	47,082	+0.05(+0.99%)
May 04, 2023	4.590	5.400	4.350	4.827	142,129	+0.33(+7.27%)
May 03, 2023	4.470	4.695	4.305	4.500	30,693	+0.06(+1.28%)
May 02, 2023	4.410	4.734	4.206	4.443	84,699	+0.24(+5.79%)
May 01, 2023	3.900	4.500	4.020	4.200	94,818	+0.20(+4.87%)
Apr 28, 2023	4.083	4.320	3.930	4.005	28,747	-0.20(-4.64%)
Apr 27, 2023	4.194	4.350	4.080	4.200	20,565	-0.15(-3.38%)
Apr 26, 2023	3.900	4.800	3.900	4.347	102,870	+0.21(+5.00%)
Apr 25, 2023	4.299	4.440	4.020	4.140	15,135	-0.23(-5.28%)
Apr 24, 2023	4.188	4.641	4.068	4.371	30,251	+0.26(+6.43%)
Apr 21, 2023	4.200	4.308	3.954	4.107	16,204	+0.02(+0.59%)
Apr 20, 2023	4.206	4.443	4.065	4.083	32,461	-0.25(-5.81%)
Apr 19, 2023	4.266	4.950	4.230	4.335	64,720	-0.30(-6.47%)
Apr 18, 2023	4.215	6.297	4.053	4.635	310,005	+0.43(+10.36%)
Apr 17, 2023	4.050	4.350	4.050	4.200	44,391	+0.14(+3.55%)
Apr 14, 2023	4.176	4.494	3.915	4.056	51,573	-0.32(-7.40%)
Apr 13, 2023	4.365	4.650	4.050	4.380	93,737	-0.21(-4.58%)
Apr 12, 2023	5.379	5.385	4.350	4.590	237,725	-1.05(-18.62%)
Apr 11, 2023	4.059	10.62	3.879	5.640	3,078,579	+1.88(+50.04%)
Apr 10, 2023	3.900	4.062	3.759	3.759	3,448	-0.02(-0.56%)
Apr 06, 2023	3.810	3.999	3.750	3.780	6,358	+0.01(+0.40%)
Apr 05, 2023	3.963	4.005	3.765	3.765	4,625	-0.20(-5.07%)
Apr 04, 2023	3.981	4.104	3.966	3.966	2,516	-0.01(-0.38%)
Apr 03, 2023	4.266	4.467	3.978	3.981	9,343	-0.31(-7.20%)
Mar 31, 2023	4.299	4.416	4.284	4.290	6,273	+0.18(+4.30%)
Mar 30, 2023	4.644	4.644	3.000	4.113	20,626	-0.43(-9.39%)
Mar 29, 2023	4.500	4.815	4.533	4.539	6,116	+0.01(+0.20%)
Mar 28, 2023	4.800	4.800	4.500	4.530	13,392	-0.44(-8.82%)
Mar 27, 2023	5.118	5.265	4.530	4.968	5,209	-0.31(-5.86%)
Mar 24, 2023	5.250	5.514	4.950	5.277	10,309	+0.15(+2.87%)
Mar 23, 2023	5.100	5.568	5.100	5.130	2,908	-0.27(-5.00%)
Mar 22, 2023	5.955	5.955	4.836	5.400	6,648	-0.14(-2.60%)
Mar 21, 2023	5.082	5.700	5.082	5.544	13,042	+0.31(+5.84%)
Mar 20, 2023	5.700	5.997	4.830	5.238	35,171	+0.27(+5.43%)
Mar 17, 2023	5.100	5.298	4.950	4.968	10,842	-0.33(-6.23%)
Mar 16, 2023	4.950	5.358	4.800	5.298	4,536	+0.38(+7.81%)
Mar 15, 2023	4.875	4.950	4.665	4.914	3,542	+0.11(+2.37%)
Mar 14, 2023	4.800	4.950	4.500	4.800	12,856	+0.24(+5.26%)
Mar 13, 2023	4.800	4.800	4.536	4.560	10,087	-0.28(-5.71%)
Mar 10, 2023	5.625	5.937	4.605	4.836	17,187	-1.10(-18.59%)
Mar 09, 2023	5.613	5.955	5.613	5.940	4,282	+0.24(+4.21%)
Mar 08, 2023	6.000	6.000	5.700	5.700	4,246	-0.07(-1.14%)
Mar 07, 2023	5.730	6.129	5.730	5.766	3,220	-0.17(-2.93%)
Mar 06, 2023	6.330	6.600	5.700	5.940	4,858	-0.10(-1.59%)
Mar 03, 2023	6.000	6.426	5.880	6.036	6,368	+0.21(+3.60%)
Mar 02, 2023	5.700	6.000	5.700	5.826	2,812	+0.06(+1.04%)
Mar 01, 2023	5.700	6.471	5.553	5.766	12,216	-0.39(-6.38%)
Feb 28, 2023	6.363	6.600	6.000	6.159	2,919	+0.10(+1.63%)
Feb 27, 2023	6.300	6.300	6.003	6.060	2,015	+0.13(+2.12%)
Feb 24, 2023	6.300	6.450	5.700	5.934	9,613	-0.52(-8.00%)
Feb 23, 2023	7.449	7.449	6.000	6.450	10,052	-0.48(-6.93%)
Feb 22, 2023	6.600	7.464	6.600	6.930	1,080	-0.24(-3.35%)
Feb 21, 2023	7.950	7.950	6.834	7.170	8,764	-0.63(-8.11%)
Feb 17, 2023	8.100	8.811	7.803	7.803	8,534	-1.02(-11.53%)
Feb 16, 2023	7.992	8.835	7.992	8.820	2,893	-0.06(-0.68%)
Feb 15, 2023	9.372	9.372	8.025	8.880	3,463	+0.63(+7.68%)
Feb 14, 2023	8.925	9.603	7.500	8.247	7,796	-1.05(-11.32%)
Feb 13, 2023	9.000	9.897	9.000	9.300	1,365	+0.30(+3.37%)
Feb 10, 2023	9.000	9.000	8.700	8.997	368	+0.35(+4.10%)
Feb 09, 2023	9.300	9.300	8.631	8.643	2,515	-0.07(-0.83%)
Feb 08, 2023	10.04	10.04	7.653	8.715	7,974	-0.88(-9.22%)
Feb 07, 2023	10.56	10.56	9.315	9.600	988	-0.14(-1.45%)
Feb 06, 2023	9.900	10.47	9.600	9.741	1,346	-0.19(-1.90%)
Feb 03, 2023	9.408	10.54	9.408	9.930	3,300	+0.25(+2.64%)
Feb 02, 2023	10.30	11.10	9.609	9.675	4,179	-0.52(-5.15%)
Feb 01, 2023	10.71	10.71	10.20	10.20	2,014	-0.06(-0.61%)
Jan 31, 2023	10.20	11.93	10.20	10.26	5,587	+0.31(+3.17%)
Jan 30, 2023	9.900	10.20	9.132	9.948	4,304	+0.36(+3.79%)
Jan 27, 2023	9.300	9.900	9.000	9.585	1,973	+0.23(+2.47%)
Jan 26, 2023	9.600	9.678	9.300	9.354	1,625	-0.09(-0.92%)
Jan 25, 2023	9.384	9.585	9.150	9.441	2,860	+0.03(+0.29%)
Jan 24, 2023	9.600	9.678	9.063	9.414	1,600	+0.35(+3.87%)
Jan 23, 2023	10.20	12.15	9.039	9.063	8,050	-0.96(-9.58%)
Jan 20, 2023	9.642	10.47	9.627	10.02	2,836	+0.40(+4.11%)
Jan 19, 2023	11.70	11.70	9.321	9.627	3,568	-1.43(-12.94%)
Jan 18, 2023	11.10	11.70	10.17	11.06	6,514	+0.65(+6.29%)
Jan 17, 2023	10.18	10.80	8.850	10.40	8,691	+1.12(+12.05%)
Jan 13, 2023	7.800	9.762	7.506	9.285	4,575	+1.28(+15.96%)
Jan 12, 2023	7.536	8.400	7.290	8.007	2,250	+0.21(+2.65%)
Jan 11, 2023	7.800	7.800	7.278	7.800	2,545	+0.31(+4.17%)
Jan 10, 2023	6.903	7.800	6.900	7.488	1,587	+0.60(+8.76%)
Jan 09, 2023	6.315	7.338	6.315	6.885	7,200	+0.58(+9.13%)
Jan 06, 2023	6.300	6.603	6.150	6.309	6,379	+0.01(+0.14%)
Jan 05, 2023	6.600	6.897	6.000	6.300	4,155	-0.30(-4.55%)
Jan 04, 2023	5.730	6.861	5.730	6.600	8,132	+0.82(+14.17%)
Jan 03, 2023	6.000	6.000	5.418	5.781	3,010	-0.20(-3.41%)
Dec 30, 2022	6.000	6.489	5.700	5.985	9,054	+0.07(+1.22%)
Dec 29, 2022	5.400	6.300	5.400	5.913	10,088	-0.12(-1.99%)
Dec 28, 2022	6.300	6.960	6.000	6.033	5,677	-0.12(-1.90%)
Dec 27, 2022	6.162	7.050	6.030	6.150	8,234	+0.15(+2.45%)
Dec 23, 2022	6.390	6.630	6.000	6.003	5,105	-0.28(-4.49%)
Dec 22, 2022	6.300	6.300	6.000	6.285	5,004	+0.20(+3.20%)
Dec 21, 2022	6.600	6.630	6.000	6.090	6,018	-0.08(-1.22%)
Dec 20, 2022	6.870	7.200	6.003	6.165	3,914	-0.63(-9.31%)
Dec 19, 2022	7.800	7.803	6.711	6.798	4,198	-0.25(-3.57%)
Dec 16, 2022	6.303	7.566	6.303	7.050	4,994	-0.30(-4.08%)
Dec 15, 2022	8.100	8.100	6.606	7.350	8,130	-0.57(-7.23%)
Dec 14, 2022	8.700	8.700	7.806	7.923	2,345	+0.12(+1.54%)
Dec 13, 2022	8.700	9.300	7.800	7.803	9,298	-0.90(-10.31%)
Dec 12, 2022	8.826	8.832	8.406	8.700	951	+0.30(+3.53%)
Dec 09, 2022	8.400	8.961	8.400	8.403	863	-0.02(-0.21%)
Dec 08, 2022	8.400	8.694	8.400	8.421	686	+0.02(+0.25%)
Dec 07, 2022	8.997	8.997	8.100	8.400	844	-0.15(-1.75%)
Dec 06, 2022	9.900	9.900	8.160	8.550	3,978	-1.05(-10.94%)
Dec 05, 2022	9.600	10.65	9.000	9.600	1,771	-0.52(-5.13%)
Dec 02, 2022	10.71	10.71	9.600	10.12	1,181	+0.22(+2.18%)
Dec 01, 2022	9.750	10.75	9.750	9.903	1,395	+0.22(+2.29%)
Nov 30, 2022	9.375	10.50	9.300	9.681	2,625	+0.01(+0.06%)
Nov 29, 2022	9.600	9.816	9.330	9.675	561	+0.32(+3.37%)
Nov 28, 2022	10.91	10.91	9.300	9.360	6,656	-1.14(-10.83%)
Nov 25, 2022	11.04	11.04	10.20	10.50	878	-0.54(-4.92%)
Nov 23, 2022	9.876	11.04	9.603	11.04	1,053	+1.26(+12.88%)
Nov 22, 2022	10.05	10.05	9.618	9.780	2,435	+0.12(+1.24%)
Nov 21, 2022	9.843	10.20	9.600	9.660	1,101	+0.06(+0.63%)
Nov 18, 2022	10.80	10.80	9.405	9.600	1,609	-0.15(-1.54%)
Nov 17, 2022	9.720	11.82	9.480	9.750	5,441	-0.45(-4.41%)
Nov 16, 2022	10.35	10.35	9.810	10.20	3,996	-0.15(-1.45%)
Nov 15, 2022	11.40	12.00	10.20	10.35	12,846	-1.57(-13.19%)
Nov 14, 2022	12.30	12.30	11.40	11.92	3,840	-0.08(-0.65%)
Nov 11, 2022	11.70	12.30	11.70	12.00	2,675	+0.60(+5.26%)
Nov 10, 2022	11.40	12.30	11.40	11.40	5,663	-0.26(-2.26%)
Nov 09, 2022	11.70	11.94	11.10	11.66	2,164	+0.59(+5.31%)
Nov 08, 2022	10.81	11.70	10.81	11.08	492	+0.26(+2.41%)
Nov 07, 2022	11.40	11.87	10.80	10.81	1,379	-0.59(-5.13%)
Nov 04, 2022	11.56	12.30	10.95	11.40	3,540	-0.90(-7.29%)
Nov 03, 2022	12.00	12.60	11.41	12.30	3,067	+0.30(+2.48%)
Nov 02, 2022	12.30	12.60	11.18	12.00	2,437	+0.03(+0.28%)
Nov 01, 2022	12.29	12.30	11.58	11.97	1,654	+0.48(+4.15%)
Oct 31, 2022	12.30	12.60	11.17	11.49	2,055	-0.74(-6.04%)
Oct 28, 2022	12.00	12.90	11.46	12.23	2,539	+0.23(+1.90%)
Oct 27, 2022	11.40	13.13	10.81	12.00	7,329	+1.32(+12.36%)
Oct 26, 2022	10.49	11.55	10.22	10.68	6,753	+0.31(+3.04%)
Oct 25, 2022	9.900	11.52	9.753	10.37	2,325	+0.49(+4.92%)
Oct 24, 2022	10.95	10.95	9.750	9.879	4,168	-0.18(-1.76%)
Oct 21, 2022	9.600	11.55	9.600	10.06	3,703	+0.33(+3.42%)
Oct 20, 2022	9.876	10.20	9.306	9.723	2,747	-0.03(-0.28%)
Oct 19, 2022	9.600	10.20	9.600	9.750	3,902	-0.13(-1.31%)
Oct 18, 2022	9.750	10.20	9.600	9.879	4,562	+0.51(+5.48%)
Oct 17, 2022	9.312	10.10	9.300	9.366	2,671	+0.04(+0.39%)
Oct 14, 2022	10.20	10.50	9.300	9.330	2,571	-0.87(-8.53%)
Oct 13, 2022	9.900	10.49	9.303	10.20	1,975	-0.29(-2.75%)
Oct 12, 2022	9.540	10.53	9.006	10.49	5,307	+0.83(+8.57%)
Oct 11, 2022	10.71	11.55	8.103	9.660	11,376	-1.89(-16.36%)
Oct 10, 2022	11.25	12.30	11.25	11.55	4,317	-0.00(-0.03%)
Oct 07, 2022	11.25	12.49	11.25	11.55	3,328	-0.33(-2.78%)
Oct 06, 2022	12.57	13.46	11.70	11.88	4,099	-0.06(-0.48%)
Oct 05, 2022	12.00	13.01	11.58	11.94	3,651	-0.08(-0.62%)
Oct 04, 2022	11.70	12.60	11.73	12.02	3,484	+0.02(+0.13%)
Oct 03, 2022	12.21	12.60	10.52	12.00	6,752	+0.63(+5.54%)
Sep 30, 2022	11.40	12.57	10.52	11.37	2,544	+0.07(+0.58%)
Sep 29, 2022	11.58	12.41	10.66	11.30	3,855	-0.64(-5.33%)
Sep 28, 2022	11.70	12.60	11.40	11.94	4,867	+0.42(+3.65%)
Sep 27, 2022	12.30	13.20	11.49	11.52	7,260	-1.08(-8.59%)
Sep 26, 2022	13.19	13.19	12.27	12.60	3,012	-0.59(-4.48%)
Sep 23, 2022	12.90	13.49	12.03	13.19	4,089	-0.30(-2.24%)
Sep 22, 2022	13.80	14.25	12.77	13.50	2,463	-0.21(-1.51%)
Sep 21, 2022	14.10	14.10	12.75	13.70	4,202	+0.08(+0.57%)
Sep 20, 2022	14.10	14.10	13.63	13.63	3,621	-0.53(-3.77%)
Sep 19, 2022	14.40	14.40	13.50	14.16	3,099	-0.54(-3.67%)
Sep 16, 2022	14.70	14.97	14.10	14.70	4,365	+0.12(+0.82%)
Sep 15, 2022	15.12	15.90	14.42	14.58	5,257	+0.13(+0.91%)
Sep 14, 2022	15.24	15.62	14.45	14.45	1,568	-1.15(-7.38%)
Sep 13, 2022	15.17	16.09	13.97	15.60	3,721	+0.27(+1.76%)
Sep 12, 2022	15.60	16.05	15.00	15.33	4,201	-0.14(-0.91%)
Sep 09, 2022	15.44	15.60	14.71	15.47	4,237	+0.77(+5.20%)
Sep 08, 2022	15.30	15.60	14.71	14.71	6,362	+0.00(+0.02%)
Sep 07, 2022	13.50	14.73	13.50	14.70	5,834	+1.20(+8.89%)
Sep 06, 2022	14.40	14.40	13.50	13.50	2,918	-0.24(-1.72%)
Sep 02, 2022	14.40	14.40	13.50	13.74	3,547	+0.00(+0.00%)
Sep 01, 2022	14.10	14.40	13.50	13.74	6,171	-0.48(-3.38%)
Aug 31, 2022	13.80	14.70	13.80	14.22	3,522	+0.42(+3.04%)
Aug 30, 2022	14.10	15.00	13.80	13.80	5,228	-0.15(-1.10%)
Aug 29, 2022	15.28	15.28	13.26	13.95	22,194	-1.32(-8.66%)
Aug 26, 2022	15.60	15.74	15.15	15.28	5,803	-0.27(-1.72%)
Aug 25, 2022	15.21	15.82	15.21	15.54	6,815	+0.25(+1.61%)
Aug 24, 2022	15.60	16.05	15.09	15.30	8,015	-0.42(-2.67%)
Aug 23, 2022	16.50	17.40	15.06	15.72	14,338	-0.90(-5.43%)
Aug 22, 2022	18.21	18.21	16.50	16.62	10,098	-1.43(-7.93%)
Aug 19, 2022	18.32	18.59	18.00	18.05	4,298	-0.02(-0.13%)
Aug 18, 2022	18.75	18.90	18.00	18.07	8,019	-0.10(-0.53%)
Aug 17, 2022	18.30	18.30	17.70	18.17	9,130	+0.32(+1.80%)
Aug 16, 2022	19.20	19.50	16.67	17.85	29,658	-1.23(-6.45%)
Aug 15, 2022	20.40	20.40	18.60	19.08	24,440	+0.18(+0.97%)
Aug 12, 2022	19.20	20.40	17.40	18.90	114,406	-9.46(-33.36%)
Aug 11, 2022	28.80	29.03	27.30	28.36	2,821	+0.61(+2.18%)
Aug 10, 2022	28.50	29.49	27.30	27.75	2,343	-0.90(-3.14%)
Aug 09, 2022	29.40	31.50	28.20	28.65	3,666	-1.65(-5.45%)