IMAC - IMAC Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20201.27001.27001.20001.22001.2200105,300
Jul 01, 20201.26001.29001.20001.21801.218088,100
Jun 30, 20201.25001.41001.20001.25001.2500330,500
Jun 29, 20201.37001.45001.31001.36001.3600297,900
Jun 26, 20201.44001.44001.37001.37001.3700139,200
Jun 25, 20201.41001.47501.40001.43001.430095,400
Jun 24, 20201.55001.55001.39001.43001.4300471,400
Jun 23, 20201.55001.62001.52001.57001.5700384,000
Jun 22, 20201.55001.65001.52001.53001.5300220,900
Jun 19, 20201.52001.72001.50001.53001.5300434,400
Jun 18, 20201.77001.77001.51001.54001.5400617,500
Jun 17, 20201.90001.98001.66001.70001.7000818,300
Jun 16, 20201.68001.88001.57001.77001.7700656,500
Jun 15, 20201.50001.79001.43001.63001.6300352,900
Jun 12, 20201.65001.74001.52001.57001.5700123,000
Jun 11, 20201.74001.74001.52001.52001.5200316,600
Jun 10, 20201.93002.15001.76001.83001.8300770,000
Jun 09, 20201.65002.50001.60002.17002.17001,146,700
Jun 08, 20201.75001.79001.62001.65001.6500292,700
Jun 05, 20201.60001.74001.60001.70001.7000342,000
Jun 04, 20201.60001.68001.56001.59001.5900159,600
Jun 03, 20201.55001.65001.50001.59001.5900456,600
Jun 02, 20201.50001.56001.50001.54001.540090,200
Jun 01, 20201.52001.54001.50001.51001.510038,700
May 29, 20201.58001.58001.49001.54001.5400106,400
May 28, 20201.57001.60001.54001.55001.550043,300
May 27, 20201.65001.65001.57001.59001.590081,000
May 26, 20201.65001.65501.58001.63001.630071,500
May 22, 20201.61001.67801.60001.62001.620090,100
May 21, 20201.64001.68601.60001.61001.610051,600
May 20, 20201.57001.69001.53001.67001.6700279,900
May 19, 20201.61001.65001.55001.60001.600067,500
May 18, 20201.71001.71001.57001.61901.6190154,000
May 15, 20201.65001.80001.55001.66001.6600459,800
May 14, 20201.53001.67001.50001.54001.5400330,900
May 13, 20201.70001.70001.51001.56001.5600184,300
May 12, 20201.72001.72001.60001.66001.6600271,300
May 11, 20201.72001.82001.68001.69001.6900138,000
May 08, 20201.71001.85001.65001.71001.7100230,400
May 07, 20201.73001.79001.64001.74001.7400221,500
May 06, 20201.69001.79001.61001.68001.6800405,000
May 05, 20201.57001.96001.54001.65001.65001,370,400
May 04, 20201.49001.61001.42001.53801.5380111,000
May 01, 20201.42001.53001.42001.52001.520074,900
Apr 30, 20201.60001.61001.40001.46001.4600136,900
Apr 29, 20201.41001.64001.38001.57001.5700368,500
Apr 28, 20201.39001.44001.38001.39001.390083,900
Apr 27, 20201.40001.46001.38001.39001.3900149,400
Apr 24, 20201.50001.50001.42001.42001.4200130,800
Apr 23, 20201.52001.54301.40001.50001.5000106,300
Apr 22, 20201.60001.60001.53001.55001.550073,900
Apr 21, 20201.58001.61001.55001.59001.590071,900
Apr 20, 20201.58001.69001.58001.62001.620071,600
Apr 17, 20201.66001.66001.58001.61001.6100114,500
Apr 16, 20201.70001.70001.60001.63001.630074,700
Apr 15, 20201.79001.79001.54001.66001.6600185,700
Apr 14, 20201.79001.83001.65001.73001.7300314,000
Apr 13, 20201.58001.99001.50001.78001.78001,384,000
Apr 09, 20201.38001.60001.36001.57001.5700559,600
Apr 08, 20201.38001.44001.32001.36001.3600222,000
Apr 07, 20201.50001.54001.38001.41001.4100165,200
Apr 06, 20201.35001.56001.30001.45001.4500248,500
Apr 03, 20201.59001.63001.33001.43001.4300282,300
Apr 02, 20201.60001.64001.55001.58001.5800209,100
Apr 01, 20201.76001.80201.56001.69001.6900384,100
Mar 31, 20201.61002.06001.55002.02002.0200903,300
Mar 30, 20201.95001.97001.58001.64001.6400608,900
Mar 27, 20202.02002.12001.82001.97001.97001,038,600
Mar 26, 20202.15003.10001.95002.20002.20007,179,700
Mar 25, 20203.15003.50002.11002.23002.23007,289,900
Mar 24, 20202.00004.95001.55004.95004.950032,046,600
Mar 23, 20200.50000.50000.42300.44000.440099,200
Mar 20, 20200.47000.52600.42000.45700.457057,300
Mar 19, 20200.43900.48800.42000.47000.470036,900
Mar 18, 20200.50000.53900.45000.47000.4700106,500
Mar 17, 20200.50000.64400.44000.51900.5190555,700
Mar 16, 20200.57000.63000.50000.54300.5430218,100
Mar 13, 20200.66600.69000.51100.64000.6400248,000
Mar 12, 20200.76000.77000.64000.65200.6520259,500
Mar 11, 20200.95001.16000.75000.82000.82003,546,500
Mar 10, 20200.69000.76000.62000.68000.6800100,000
Mar 09, 20200.74000.74000.50000.62700.6270148,100
Mar 06, 20200.76000.78000.71200.74100.741053,800
Mar 05, 20200.79000.84100.75500.75600.7560227,700
Mar 04, 20200.78301.03000.77000.84000.8400837,400
Mar 03, 20200.85000.88000.78500.80000.8000172,100
Mar 02, 20200.95001.06000.80600.86000.8600687,500
Feb 28, 20200.85001.18000.73700.99000.99001,802,200
Feb 27, 20200.81000.86000.77100.84800.848072,700
Feb 26, 20200.85000.90000.82000.88000.8800125,400
Feb 25, 20200.87600.89000.83000.85000.8500116,300
Feb 24, 20200.83000.90000.83000.84800.848054,200
Feb 21, 20200.84600.99000.83100.90400.9040107,900
Feb 20, 20200.85000.88600.84000.87000.8700102,500
Feb 19, 20200.92000.92000.81500.86000.8600288,200
Feb 18, 20200.97500.97500.90000.93400.9340197,300
Feb 14, 20201.02001.08000.95500.97500.9750427,500
Feb 13, 20201.01001.09000.93001.01001.0100570,600
Feb 12, 20201.14001.30000.97100.98000.9800842,800
Feb 11, 20201.07001.14000.99001.11901.1190196,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...