IMAC - IMAC Holdings, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 1.7300 | 1.7300 | 1.5500 | 1.6000 | 1.6000 | 22,029 |
| Dec 12, 2019 | 1.4000 | 1.7340 | 1.4000 | 1.7340 | 1.7340 | 65,100 |
| Dec 11, 2019 | 1.6000 | 1.6200 | 1.3500 | 1.4000 | 1.4000 | 88,000 |
| Dec 10, 2019 | 1.7900 | 1.7900 | 1.5400 | 1.6100 | 1.6100 | 26,700 |
| Dec 09, 2019 | 1.8800 | 1.8800 | 1.5300 | 1.7200 | 1.7200 | 79,700 |
| Dec 06, 2019 | 1.6200 | 1.9900 | 1.6200 | 1.8400 | 1.8400 | 139,400 |
| Dec 05, 2019 | 2.1600 | 3.5000 | 1.8200 | 2.0100 | 2.0100 | 1,244,500 |
| Dec 04, 2019 | 1.8100 | 1.9500 | 1.8000 | 1.9500 | 1.9500 | 4,700 |
| Dec 03, 2019 | 1.7700 | 1.7800 | 1.7600 | 1.7710 | 1.7710 | 1,300 |
| Dec 02, 2019 | 1.9100 | 1.9600 | 1.7700 | 1.8600 | 1.8600 | 9,200 |
| Nov 29, 2019 | 1.9600 | 1.9910 | 1.9100 | 1.9710 | 1.9710 | 1,600 |
| Nov 27, 2019 | 1.9340 | 1.9360 | 1.6500 | 1.8500 | 1.8500 | 18,600 |
| Nov 26, 2019 | 1.9900 | 2.0400 | 1.7500 | 1.9770 | 1.9770 | 19,300 |
| Nov 25, 2019 | 2.0250 | 2.0250 | 2.0030 | 2.0030 | 2.0030 | 1,500 |
| Nov 22, 2019 | 2.2000 | 2.2000 | 1.9700 | 2.0680 | 2.0680 | 11,700 |
| Nov 21, 2019 | 2.2720 | 2.2720 | 2.1000 | 2.1000 | 2.1000 | 5,000 |
| Nov 20, 2019 | 2.1140 | 2.2600 | 2.1000 | 2.1000 | 2.1000 | 4,200 |
| Nov 19, 2019 | 2.2610 | 2.2800 | 2.1000 | 2.1090 | 2.1090 | 7,700 |
| Nov 18, 2019 | 2.1900 | 2.2300 | 1.5400 | 2.0950 | 2.0950 | 3,900 |
| Nov 15, 2019 | 2.1000 | 2.2300 | 1.9500 | 2.0900 | 2.0900 | 18,200 |
| Nov 14, 2019 | 2.1500 | 2.3200 | 1.9500 | 2.0800 | 2.0800 | 27,800 |
| Nov 13, 2019 | 2.2000 | 2.3500 | 1.9700 | 2.1400 | 2.1400 | 34,900 |
| Nov 12, 2019 | 2.5400 | 2.5400 | 2.4110 | 2.4500 | 2.4500 | 2,600 |
| Nov 11, 2019 | 2.4000 | 2.4250 | 2.1700 | 2.4250 | 2.4250 | 5,000 |
| Nov 08, 2019 | 2.5120 | 2.6000 | 2.4200 | 2.5100 | 2.5100 | 12,200 |
| Nov 07, 2019 | 2.7300 | 2.7300 | 2.5000 | 2.6100 | 2.6100 | 4,700 |
| Nov 06, 2019 | 2.6400 | 2.9300 | 2.6050 | 2.6300 | 2.6300 | 27,100 |
| Nov 05, 2019 | 2.6500 | 3.0900 | 2.2500 | 2.5500 | 2.5500 | 118,400 |
| Nov 04, 2019 | 2.6000 | 2.7650 | 2.3300 | 2.3380 | 2.3380 | 15,500 |
| Nov 01, 2019 | 2.7500 | 3.0500 | 2.5200 | 2.7400 | 2.7400 | 23,800 |
| Oct 31, 2019 | 2.6280 | 3.0500 | 2.6160 | 2.8980 | 2.8980 | 18,900 |
| Oct 30, 2019 | 2.6500 | 2.8800 | 2.4200 | 2.6310 | 2.6310 | 8,200 |
| Oct 29, 2019 | 2.8200 | 2.9900 | 2.6500 | 2.6500 | 2.6500 | 9,200 |
| Oct 28, 2019 | 2.9000 | 3.1300 | 2.8500 | 3.0200 | 3.0200 | 14,500 |
| Oct 25, 2019 | 2.8600 | 2.8600 | 2.7500 | 2.7910 | 2.7910 | 1,600 |
| Oct 24, 2019 | 2.8610 | 2.9800 | 2.5000 | 2.7500 | 2.7500 | 10,300 |
| Oct 23, 2019 | 3.0000 | 3.0820 | 2.6550 | 2.8000 | 2.8000 | 16,800 |
| Oct 22, 2019 | 3.0000 | 3.2600 | 3.0000 | 3.0000 | 3.0000 | 4,000 |
| Oct 21, 2019 | 3.1990 | 3.2300 | 3.0530 | 3.2300 | 3.2300 | 2,200 |
| Oct 18, 2019 | 3.0600 | 3.3400 | 2.9500 | 2.9500 | 2.9500 | 4,300 |
| Oct 17, 2019 | 3.0000 | 3.2700 | 3.0000 | 3.2700 | 3.2700 | 3,200 |
| Oct 16, 2019 | 3.0410 | 3.0720 | 2.7500 | 3.0720 | 3.0720 | 7,400 |
| Oct 15, 2019 | 3.0300 | 3.4200 | 3.0200 | 3.1400 | 3.1400 | 8,500 |
| Oct 14, 2019 | 2.8300 | 2.8800 | 2.7100 | 2.8800 | 2.8800 | 1,300 |
| Oct 11, 2019 | 2.8700 | 3.0000 | 2.7640 | 2.8600 | 2.8600 | 10,400 |
| Oct 10, 2019 | 2.9250 | 3.0680 | 2.9250 | 3.0680 | 3.0680 | 400 |
| Oct 09, 2019 | 3.2110 | 3.2110 | 2.9500 | 3.0100 | 3.0100 | 2,700 |
| Oct 08, 2019 | 3.1090 | 3.2000 | 2.9550 | 3.2000 | 3.2000 | 2,300 |
| Oct 07, 2019 | 3.0700 | 3.2500 | 2.9400 | 2.9400 | 2.9400 | 3,500 |
| Oct 04, 2019 | 3.1230 | 3.1230 | 3.1230 | 3.1230 | 3.1230 | 500 |
| Oct 03, 2019 | 3.1800 | 3.3480 | 3.1000 | 3.1500 | 3.1500 | 8,800 |
| Oct 02, 2019 | 3.2000 | 3.3400 | 3.1800 | 3.1800 | 3.1800 | 7,000 |
| Oct 01, 2019 | 3.2850 | 3.5370 | 3.1900 | 3.2000 | 3.2000 | 21,600 |
| Sep 30, 2019 | 3.4500 | 3.6440 | 3.2500 | 3.6440 | 3.6440 | 6,700 |
| Sep 27, 2019 | 3.5500 | 3.5570 | 3.1450 | 3.4640 | 3.4640 | 16,000 |
| Sep 26, 2019 | 3.5300 | 3.7000 | 3.5000 | 3.5300 | 3.5300 | 5,900 |
| Sep 25, 2019 | 3.6150 | 3.6700 | 3.5000 | 3.5000 | 3.5000 | 1,500 |
| Sep 24, 2019 | 3.6300 | 3.8570 | 3.3790 | 3.8100 | 3.8100 | 28,900 |
| Sep 23, 2019 | 3.9990 | 3.9990 | 3.5900 | 3.7000 | 3.7000 | 24,300 |
| Sep 20, 2019 | 3.8600 | 4.0000 | 3.7100 | 3.8600 | 3.8600 | 50,800 |
| Sep 19, 2019 | 3.9200 | 4.2500 | 3.5500 | 3.6500 | 3.6500 | 24,600 |
| Sep 18, 2019 | 4.0500 | 4.2000 | 3.8800 | 3.8800 | 3.8800 | 42,400 |
| Sep 17, 2019 | 3.9600 | 4.0500 | 3.8100 | 4.0500 | 4.0500 | 20,400 |
| Sep 16, 2019 | 3.9500 | 3.9700 | 3.6810 | 3.9700 | 3.9700 | 14,500 |
| Sep 13, 2019 | 3.8300 | 3.9700 | 3.7680 | 3.9700 | 3.9700 | 6,800 |
| Sep 12, 2019 | 3.9000 | 3.9700 | 3.6500 | 3.9700 | 3.9700 | 10,500 |
| Sep 11, 2019 | 4.0000 | 4.0600 | 3.8100 | 4.0600 | 4.0600 | 12,800 |
| Sep 10, 2019 | 3.8500 | 3.9820 | 3.8000 | 3.9350 | 3.9350 | 9,900 |
| Sep 09, 2019 | 3.9000 | 4.0000 | 3.7400 | 4.0000 | 4.0000 | 5,300 |
| Sep 06, 2019 | 3.9100 | 3.9700 | 3.9000 | 3.9700 | 3.9700 | 700 |
| Sep 05, 2019 | 3.8710 | 4.0000 | 3.8100 | 3.9600 | 3.9600 | 2,500 |
| Sep 04, 2019 | 3.9000 | 4.0230 | 3.9000 | 3.9300 | 3.9300 | 1,400 |
| Sep 03, 2019 | 3.8200 | 3.9710 | 3.8200 | 3.9710 | 3.9710 | 1,000 |
| Aug 30, 2019 | 3.9210 | 4.0000 | 3.8400 | 4.0000 | 4.0000 | 9,800 |
| Aug 29, 2019 | 4.0710 | 4.0900 | 3.9300 | 4.0800 | 4.0800 | 500 |
| Aug 28, 2019 | 3.9030 | 3.9700 | 3.7980 | 3.9100 | 3.9100 | 7,700 |
| Aug 27, 2019 | 3.9830 | 4.0300 | 3.7500 | 3.8000 | 3.8000 | 11,600 |
| Aug 26, 2019 | 3.9500 | 4.0300 | 3.9500 | 4.0300 | 4.0300 | 1,200 |
| Aug 23, 2019 | 3.9500 | 4.0500 | 3.9500 | 4.0300 | 4.0300 | 5,400 |
| Aug 22, 2019 | 4.1230 | 4.1700 | 3.9600 | 4.1100 | 4.1100 | 11,500 |
| Aug 21, 2019 | 4.1800 | 4.1800 | 3.9600 | 4.1600 | 4.1600 | 1,200 |
| Aug 20, 2019 | 3.7700 | 4.2310 | 3.7700 | 4.2000 | 4.2000 | 8,400 |
| Aug 19, 2019 | 4.2500 | 4.3200 | 3.8500 | 3.9500 | 3.9500 | 32,800 |
| Aug 16, 2019 | 3.8000 | 4.9400 | 3.8000 | 3.9610 | 3.9610 | 79,600 |
| Aug 15, 2019 | 3.6700 | 3.8690 | 3.5000 | 3.5200 | 3.5200 | 7,800 |
| Aug 14, 2019 | 4.1100 | 4.3100 | 3.6240 | 3.6700 | 3.6700 | 38,400 |
| Aug 13, 2019 | 4.3500 | 5.3500 | 3.9450 | 4.3700 | 4.3700 | 191,000 |
| Aug 12, 2019 | 3.8700 | 4.3750 | 3.8700 | 4.3300 | 4.3300 | 1,500 |
| Aug 09, 2019 | 4.0000 | 4.2510 | 3.8500 | 4.2010 | 4.2010 | 4,600 |
| Aug 08, 2019 | 3.9000 | 4.2950 | 3.9000 | 4.0200 | 4.0200 | 1,100 |
| Aug 07, 2019 | 3.9140 | 4.3390 | 3.9000 | 4.2510 | 4.2510 | 8,500 |
| Aug 06, 2019 | 4.0000 | 4.4000 | 3.8800 | 4.0000 | 4.0000 | 11,400 |
| Aug 05, 2019 | 3.8500 | 4.4200 | 3.8500 | 4.2610 | 4.2610 | 3,800 |
| Aug 02, 2019 | 3.8700 | 4.3500 | 3.8500 | 4.2000 | 4.2000 | 2,500 |
| Aug 01, 2019 | 4.0000 | 4.2220 | 3.4500 | 3.5000 | 3.5000 | 11,600 |
| Jul 31, 2019 | 4.0000 | 4.2000 | 3.8600 | 3.9980 | 3.9980 | 8,300 |
| Jul 30, 2019 | 3.7930 | 4.3800 | 3.5600 | 4.2000 | 4.2000 | 15,400 |
| Jul 29, 2019 | 3.2900 | 4.4500 | 3.2900 | 3.8100 | 3.8100 | 9,600 |
| Jul 26, 2019 | 3.2000 | 3.5000 | 3.2000 | 3.5000 | 3.5000 | 7,900 |
| Jul 25, 2019 | 3.6200 | 3.6200 | 3.2100 | 3.3300 | 3.3300 | 3,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...