Advertisement
Advertisement
IMAC Holdings, Inc. (IMAC)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.2600-0.0200 (-1.56%)
At close: 4:00PM EST
1.3500 +0.04 (+3.05%)
After hours: 03:10PM EST
After hours: 03:10PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2021 | 1.3500 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 50,000 |
| Nov 24, 2021 | 1.2400 | 1.3900 | 1.2200 | 1.2900 | 1.2900 | 142,800 |
| Nov 23, 2021 | 1.1900 | 1.2800 | 1.1900 | 1.2600 | 1.2600 | 81,600 |
| Nov 22, 2021 | 1.2700 | 1.2700 | 1.1800 | 1.2000 | 1.2000 | 110,700 |
| Nov 19, 2021 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 94,900 |
| Nov 18, 2021 | 1.2700 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 35,500 |
| Nov 17, 2021 | 1.3100 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 61,800 |
| Nov 16, 2021 | 1.3200 | 1.3200 | 1.2400 | 1.3000 | 1.3000 | 138,200 |
| Nov 15, 2021 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 45,500 |
| Nov 12, 2021 | 1.3700 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 73,800 |
| Nov 11, 2021 | 1.4000 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 36,200 |
| Nov 10, 2021 | 1.3700 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 50,300 |
| Nov 09, 2021 | 1.3800 | 1.4200 | 1.3720 | 1.3800 | 1.3800 | 10,700 |
| Nov 08, 2021 | 1.4400 | 1.4420 | 1.3700 | 1.3900 | 1.3900 | 54,900 |
| Nov 05, 2021 | 1.4200 | 1.4400 | 1.3700 | 1.4200 | 1.4200 | 79,400 |
| Nov 04, 2021 | 1.4100 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 37,600 |
| Nov 03, 2021 | 1.3920 | 1.4100 | 1.3920 | 1.4100 | 1.4100 | 13,000 |
| Nov 02, 2021 | 1.4100 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 26,200 |
| Nov 01, 2021 | 1.3900 | 1.4100 | 1.3840 | 1.4000 | 1.4000 | 41,500 |
| Oct 29, 2021 | 1.3500 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 25,300 |
| Oct 28, 2021 | 1.3400 | 1.3790 | 1.3300 | 1.3500 | 1.3500 | 30,500 |
| Oct 27, 2021 | 1.3800 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 44,500 |
| Oct 26, 2021 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 46,100 |
| Oct 25, 2021 | 1.3500 | 1.3520 | 1.3070 | 1.3300 | 1.3300 | 35,900 |
| Oct 22, 2021 | 1.3560 | 1.3750 | 1.3500 | 1.3600 | 1.3600 | 8,400 |
| Oct 21, 2021 | 1.3800 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 34,500 |
| Oct 20, 2021 | 1.4000 | 1.4550 | 1.3500 | 1.3900 | 1.3900 | 188,600 |
| Oct 19, 2021 | 1.3000 | 1.3300 | 1.2900 | 1.3300 | 1.3300 | 51,800 |
| Oct 18, 2021 | 1.2800 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 59,700 |
| Oct 15, 2021 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 46,500 |
| Oct 14, 2021 | 1.2900 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 30,600 |
| Oct 13, 2021 | 1.3000 | 1.3210 | 1.2800 | 1.2900 | 1.2900 | 20,700 |
| Oct 12, 2021 | 1.3000 | 1.4000 | 1.2400 | 1.2900 | 1.2900 | 92,800 |
| Oct 11, 2021 | 1.3800 | 1.3800 | 1.2400 | 1.2900 | 1.2900 | 153,300 |
| Oct 08, 2021 | 1.4600 | 1.4720 | 1.3200 | 1.3800 | 1.3800 | 209,700 |
| Oct 07, 2021 | 1.4400 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 25,100 |
| Oct 06, 2021 | 1.4800 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 18,400 |
| Oct 05, 2021 | 1.4100 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 58,100 |
| Oct 04, 2021 | 1.5100 | 1.5100 | 1.4400 | 1.4400 | 1.4400 | 52,900 |
| Oct 01, 2021 | 1.4800 | 1.4980 | 1.4400 | 1.4600 | 1.4600 | 53,400 |
| Sep 30, 2021 | 1.4600 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 82,500 |
| Sep 29, 2021 | 1.4700 | 1.4900 | 1.4560 | 1.4600 | 1.4600 | 29,400 |
| Sep 28, 2021 | 1.4700 | 1.5050 | 1.4600 | 1.4600 | 1.4600 | 35,500 |
| Sep 27, 2021 | 1.4900 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 36,600 |
| Sep 24, 2021 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 33,700 |
| Sep 23, 2021 | 1.4400 | 1.4790 | 1.4370 | 1.4700 | 1.4700 | 52,400 |
| Sep 22, 2021 | 1.4600 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 44,800 |
| Sep 21, 2021 | 1.4400 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 47,900 |
| Sep 20, 2021 | 1.4700 | 1.5680 | 1.4100 | 1.4100 | 1.4100 | 61,000 |
| Sep 17, 2021 | 1.4800 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 131,600 |
| Sep 16, 2021 | 1.4500 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 19,100 |
| Sep 15, 2021 | 1.5200 | 1.5200 | 1.4200 | 1.4300 | 1.4300 | 150,100 |
| Sep 14, 2021 | 1.5600 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 184,900 |
| Sep 13, 2021 | 1.5800 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 92,900 |
| Sep 10, 2021 | 1.5700 | 1.5840 | 1.5320 | 1.5500 | 1.5500 | 35,300 |
| Sep 09, 2021 | 1.5300 | 1.5900 | 1.5300 | 1.5800 | 1.5800 | 48,000 |
| Sep 08, 2021 | 1.5900 | 1.6000 | 1.4900 | 1.5200 | 1.5200 | 249,300 |
| Sep 07, 2021 | 1.6000 | 1.6400 | 1.5700 | 1.6000 | 1.6000 | 70,300 |
| Sep 03, 2021 | 1.6100 | 1.6430 | 1.5700 | 1.6100 | 1.6100 | 146,200 |
| Sep 02, 2021 | 1.6100 | 1.6500 | 1.5600 | 1.6200 | 1.6200 | 139,800 |
| Sep 01, 2021 | 1.6300 | 1.6300 | 1.5600 | 1.6200 | 1.6200 | 76,900 |
| Aug 31, 2021 | 1.5200 | 1.6500 | 1.5000 | 1.5600 | 1.5600 | 339,600 |
| Aug 30, 2021 | 1.4700 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 262,600 |
| Aug 27, 2021 | 1.4800 | 1.5200 | 1.4770 | 1.4800 | 1.4800 | 41,900 |
| Aug 26, 2021 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 18,700 |
| Aug 25, 2021 | 1.4500 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 42,600 |
| Aug 24, 2021 | 1.4200 | 1.4850 | 1.3800 | 1.4700 | 1.4700 | 110,000 |
| Aug 23, 2021 | 1.4600 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 106,700 |
| Aug 20, 2021 | 1.4600 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 73,700 |
| Aug 19, 2021 | 1.4500 | 1.4840 | 1.4100 | 1.4400 | 1.4400 | 87,300 |
| Aug 18, 2021 | 1.4800 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 147,400 |
| Aug 17, 2021 | 1.5100 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 39,500 |
| Aug 16, 2021 | 1.5200 | 1.5350 | 1.4700 | 1.5200 | 1.5200 | 52,600 |
| Aug 13, 2021 | 1.5700 | 1.5900 | 1.5100 | 1.5100 | 1.5100 | 65,300 |
| Aug 12, 2021 | 1.6400 | 1.6400 | 1.5600 | 1.5600 | 1.5600 | 111,900 |
| Aug 11, 2021 | 1.5900 | 1.6300 | 1.5650 | 1.6300 | 1.6300 | 108,300 |
| Aug 10, 2021 | 1.5800 | 1.6300 | 1.5700 | 1.5900 | 1.5900 | 72,100 |
| Aug 09, 2021 | 1.5800 | 1.5850 | 1.5500 | 1.5800 | 1.5800 | 22,900 |
| Aug 06, 2021 | 1.5400 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 72,300 |
| Aug 05, 2021 | 1.5200 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 59,900 |
| Aug 04, 2021 | 1.5200 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 132,900 |
| Aug 03, 2021 | 1.6100 | 1.6100 | 1.5200 | 1.5500 | 1.5500 | 61,900 |
| Aug 02, 2021 | 1.5900 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 12,100 |
| Jul 30, 2021 | 1.5700 | 1.6100 | 1.5410 | 1.5900 | 1.5900 | 36,500 |
| Jul 29, 2021 | 1.5300 | 1.6100 | 1.5300 | 1.5800 | 1.5800 | 61,000 |
| Jul 28, 2021 | 1.5000 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 53,400 |
| Jul 27, 2021 | 1.5300 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 155,300 |
| Jul 26, 2021 | 1.5400 | 1.6390 | 1.4700 | 1.5300 | 1.5300 | 38,200 |
| Jul 23, 2021 | 1.6600 | 1.7030 | 1.5100 | 1.5100 | 1.5100 | 277,400 |
| Jul 22, 2021 | 1.5700 | 1.7100 | 1.5700 | 1.6500 | 1.6500 | 184,900 |
| Jul 21, 2021 | 1.4300 | 1.6090 | 1.3600 | 1.5700 | 1.5700 | 415,600 |
| Jul 20, 2021 | 1.4500 | 1.5100 | 1.3900 | 1.4200 | 1.4200 | 403,200 |
| Jul 19, 2021 | 1.4600 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 239,000 |
| Jul 16, 2021 | 1.6400 | 1.6900 | 1.4400 | 1.4700 | 1.4700 | 419,700 |
| Jul 15, 2021 | 1.6900 | 1.7000 | 1.5700 | 1.5900 | 1.5900 | 260,800 |
| Jul 14, 2021 | 1.8100 | 1.8100 | 1.7000 | 1.7100 | 1.7100 | 186,900 |
| Jul 13, 2021 | 1.8900 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 117,200 |
| Jul 12, 2021 | 1.9000 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 42,200 |
| Jul 09, 2021 | 1.9100 | 1.9700 | 1.8800 | 1.9300 | 1.9300 | 239,900 |
| Jul 08, 2021 | 1.9500 | 1.9500 | 1.8800 | 1.8800 | 1.8800 | 298,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2021 Yahoo. All rights reserved.
