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

3.970 +0.480 (+13.75%)
Streaming Delayed Price Updated: 10:56 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 2.970 3.130 2.660 2.910 74,575 -0.15(-4.90%)
Mar 28, 2024 2.920 3.270 2.850 3.060 369,371 +0.01(+0.33%)
Mar 27, 2024 2.550 3.150 2.360 3.050 1,369,913 +0.65(+27.08%)
Mar 26, 2024 2.260 2.520 2.160 2.400 746,149 -0.02(-0.83%)
Mar 25, 2024 2.470 2.850 2.219 2.420 1,562,394 -0.06(-2.42%)
Mar 22, 2024 1.400 3.940 1.380 2.480 44,376,580 +1.19(+92.25%)
Mar 21, 2024 1.290 1.360 1.290 1.290 4,341 -0.08(-5.88%)
Mar 20, 2024 1.260 1.385 1.260 1.371 4,130 +0.06(+4.63%)
Mar 19, 2024 1.440 1.480 1.291 1.310 22,032 -0.17(-11.49%)
Mar 18, 2024 1.330 1.530 1.330 1.480 50,066 +0.19(+14.73%)
Mar 15, 2024 1.260 1.331 1.218 1.290 22,950 +0.01(+0.78%)
Mar 14, 2024 1.390 1.390 1.250 1.280 13,336 -0.07(-5.19%)
Mar 13, 2024 1.495 1.495 1.350 1.350 12,144 -0.10(-6.90%)
Mar 12, 2024 1.470 1.510 1.390 1.450 30,113 +0.02(+1.40%)
Mar 11, 2024 1.450 1.490 1.420 1.430 15,399 -0.10(-6.55%)
Mar 08, 2024 1.510 1.549 1.394 1.530 20,845 +0.03(+2.01%)
Mar 07, 2024 1.430 1.520 1.427 1.500 12,148 +0.13(+9.49%)
Mar 06, 2024 1.480 1.480 1.350 1.370 14,245 -0.02(-1.44%)
Mar 05, 2024 1.390 1.450 1.370 1.390 26,654 -0.08(-5.44%)
Mar 04, 2024 1.410 1.480 1.370 1.470 22,377 +0.02(+1.38%)
Mar 01, 2024 1.450 1.477 1.360 1.450 6,798 +0.09(+6.62%)
Feb 29, 2024 1.410 1.420 1.360 1.360 5,694 -0.08(-5.56%)
Feb 28, 2024 1.440 1.500 1.360 1.440 13,823 -0.05(-3.36%)
Feb 27, 2024 1.510 1.550 1.450 1.490 12,799 +0.03(+2.05%)
Feb 26, 2024 1.590 1.590 1.450 1.460 5,515 +0.00(+0.00%)
Feb 23, 2024 1.549 1.670 1.350 1.460 32,923 -0.01(-0.36%)
Feb 22, 2024 1.680 1.680 1.450 1.465 8,158 -0.12(-7.84%)
Feb 21, 2024 1.590 1.708 1.520 1.590 23,634 -0.14(-8.09%)
Feb 20, 2024 1.760 1.780 1.715 1.730 9,566 -0.10(-5.46%)
Feb 16, 2024 1.817 1.880 1.780 1.830 10,684 -0.02(-1.08%)
Feb 15, 2024 1.850 1.892 1.850 1.850 3,223 -0.04(-2.12%)
Feb 14, 2024 2.000 2.000 1.864 1.890 2,585 -0.03(-1.37%)
Feb 13, 2024 1.880 2.030 1.880 1.916 12,492 +0.02(+0.85%)
Feb 12, 2024 2.040 2.110 1.850 1.900 19,664 -0.15(-7.32%)
Feb 09, 2024 2.065 2.110 1.858 2.050 14,813 -0.01(-0.49%)
Feb 08, 2024 2.050 2.105 2.010 2.060 6,384 +0.01(+0.49%)
Feb 07, 2024 2.020 2.060 2.010 2.050 5,180 +0.05(+2.50%)
Feb 06, 2024 1.940 2.000 1.940 2.000 3,395 +0.14(+7.53%)
Feb 05, 2024 2.040 2.040 1.800 1.860 30,440 -0.26(-12.26%)
Feb 02, 2024 1.930 2.360 1.930 2.120 95,307 +0.12(+6.00%)
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.