Skip to main content

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

0.1276 -0.0060 (-4.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 0.1300 0.1336 0.1214 0.1276 832,516 -0.01(-4.49%)
May 25, 2023 0.1400 0.1424 0.1289 0.1336 808,643 -0.01(-4.64%)
May 24, 2023 0.1490 0.1506 0.1330 0.1401 1,701,404 -0.02(-12.44%)
May 23, 2023 0.1550 0.2047 0.1505 0.1600 7,840,997 +0.02(+12.83%)
May 22, 2023 0.1432 0.1492 0.1302 0.1418 529,874 -0.00(-0.98%)
May 19, 2023 0.1500 0.1540 0.1406 0.1432 288,624 -0.01(-4.28%)
May 18, 2023 0.1525 0.1601 0.1460 0.1496 417,543 -0.01(-3.48%)
May 17, 2023 0.1580 0.1590 0.1472 0.1550 209,418 -0.00(-2.45%)
May 16, 2023 0.1561 0.1637 0.1512 0.1589 262,344 +0.01(+5.93%)
May 15, 2023 0.1620 0.1668 0.1463 0.1500 437,413 -0.01(-6.43%)
May 12, 2023 0.1622 0.1750 0.1600 0.1603 806,217 -0.01(-3.43%)
May 11, 2023 0.1640 0.1850 0.1600 0.1660 810,865 -0.01(-6.74%)
May 10, 2023 0.1900 0.1955 0.1596 0.1780 1,830,043 -0.01(-6.32%)
May 09, 2023 0.1755 0.2095 0.1755 0.1900 3,948,208 +0.02(+15.08%)
May 08, 2023 0.1576 0.1689 0.1534 0.1651 694,834 +0.00(+1.60%)
May 05, 2023 0.1600 0.1722 0.1550 0.1625 1,412,464 +0.00(+0.99%)
May 04, 2023 0.1530 0.1800 0.1450 0.1609 4,263,876 +0.01(+7.27%)
May 03, 2023 0.1490 0.1565 0.1435 0.1500 920,803 +0.00(+1.28%)
May 02, 2023 0.1470 0.1578 0.1402 0.1481 2,540,982 +0.01(+5.79%)
May 01, 2023 0.1300 0.1500 0.1340 0.1400 2,844,569 +0.01(+4.87%)
Apr 28, 2023 0.1361 0.1440 0.1310 0.1335 862,411 -0.01(-4.64%)
Apr 27, 2023 0.1398 0.1450 0.1360 0.1400 616,961 -0.00(-3.38%)
Apr 26, 2023 0.1300 0.1600 0.1300 0.1449 3,086,103 +0.01(+5.00%)
Apr 25, 2023 0.1433 0.1480 0.1340 0.1380 454,059 -0.01(-5.28%)
Apr 24, 2023 0.1396 0.1547 0.1356 0.1457 907,530 +0.01(+6.43%)
Apr 21, 2023 0.1400 0.1436 0.1318 0.1369 486,123 +0.00(+0.59%)
Apr 20, 2023 0.1402 0.1481 0.1355 0.1361 973,838 -0.01(-5.81%)
Apr 19, 2023 0.1422 0.1650 0.1410 0.1445 1,941,627 -0.01(-6.47%)
Apr 18, 2023 0.1405 0.2099 0.1351 0.1545 9,300,171 +0.01(+10.36%)
Apr 17, 2023 0.1350 0.1450 0.1350 0.1400 1,331,744 +0.00(+3.55%)
Apr 14, 2023 0.1392 0.1498 0.1305 0.1352 1,547,192 -0.01(-7.40%)
Apr 13, 2023 0.1455 0.1550 0.1350 0.1460 2,812,132 -0.01(-4.58%)
Apr 12, 2023 0.1793 0.1795 0.1450 0.1530 7,131,777 -0.04(-18.62%)
Apr 11, 2023 0.1353 0.3540 0.1293 0.1880 92,357,392 +0.06(+50.04%)
Apr 10, 2023 0.1300 0.1354 0.1253 0.1253 103,449 -0.00(-0.56%)
Apr 06, 2023 0.1270 0.1333 0.1250 0.1260 190,768 +0.00(+0.40%)
Apr 05, 2023 0.1321 0.1335 0.1255 0.1255 138,756 -0.01(-5.07%)
Apr 04, 2023 0.1327 0.1368 0.1322 0.1322 75,502 -0.00(-0.38%)
Apr 03, 2023 0.1422 0.1489 0.1326 0.1327 280,302 -0.01(-7.20%)
Mar 31, 2023 0.1433 0.1472 0.1428 0.1430 188,190 +0.01(+4.30%)
Mar 30, 2023 0.1548 0.1548 0.1000 0.1371 618,809 -0.01(-9.39%)
Mar 29, 2023 0.1500 0.1605 0.1511 0.1513 183,499 +0.00(+0.20%)
Mar 28, 2023 0.1600 0.1600 0.1500 0.1510 401,789 -0.01(-8.82%)
Mar 27, 2023 0.1706 0.1755 0.1510 0.1656 156,290 -0.01(-5.86%)
Mar 24, 2023 0.1750 0.1838 0.1650 0.1759 309,282 +0.00(+2.87%)
Mar 23, 2023 0.1700 0.1856 0.1700 0.1710 87,260 -0.01(-5.00%)
Mar 22, 2023 0.1985 0.1985 0.1612 0.1800 199,441 -0.00(-2.60%)
Mar 21, 2023 0.1694 0.1900 0.1694 0.1848 391,263 +0.01(+5.84%)
Mar 20, 2023 0.1900 0.1999 0.1610 0.1746 1,055,153 +0.01(+5.43%)
Mar 17, 2023 0.1700 0.1766 0.1650 0.1656 325,268 -0.01(-6.23%)
Mar 16, 2023 0.1650 0.1786 0.1600 0.1766 136,106 +0.01(+7.81%)
Mar 15, 2023 0.1625 0.1650 0.1555 0.1638 106,270 +0.00(+2.37%)
Mar 14, 2023 0.1600 0.1650 0.1500 0.1600 385,683 +0.01(+5.26%)
Mar 13, 2023 0.1600 0.1600 0.1512 0.1520 302,631 -0.01(-5.71%)
Mar 10, 2023 0.1875 0.1979 0.1535 0.1612 515,625 -0.04(-18.59%)
Mar 09, 2023 0.1871 0.1985 0.1871 0.1980 128,477 +0.01(+4.21%)
Mar 08, 2023 0.2000 0.2000 0.1900 0.1900 127,399 -0.00(-1.14%)
Mar 07, 2023 0.1910 0.2043 0.1910 0.1922 96,615 -0.01(-2.93%)
Mar 06, 2023 0.2110 0.2200 0.1900 0.1980 145,761 -0.00(-1.59%)
Mar 03, 2023 0.2000 0.2142 0.1960 0.2012 191,042 +0.01(+3.60%)
Mar 02, 2023 0.1900 0.2000 0.1900 0.1942 84,365 +0.00(+1.04%)
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.