IMAC - IMAC Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20191.73001.73001.55001.60001.600022,029
Dec 12, 20191.40001.73401.40001.73401.734065,100
Dec 11, 20191.60001.62001.35001.40001.400088,000
Dec 10, 20191.79001.79001.54001.61001.610026,700
Dec 09, 20191.88001.88001.53001.72001.720079,700
Dec 06, 20191.62001.99001.62001.84001.8400139,400
Dec 05, 20192.16003.50001.82002.01002.01001,244,500
Dec 04, 20191.81001.95001.80001.95001.95004,700
Dec 03, 20191.77001.78001.76001.77101.77101,300
Dec 02, 20191.91001.96001.77001.86001.86009,200
Nov 29, 20191.96001.99101.91001.97101.97101,600
Nov 27, 20191.93401.93601.65001.85001.850018,600
Nov 26, 20191.99002.04001.75001.97701.977019,300
Nov 25, 20192.02502.02502.00302.00302.00301,500
Nov 22, 20192.20002.20001.97002.06802.068011,700
Nov 21, 20192.27202.27202.10002.10002.10005,000
Nov 20, 20192.11402.26002.10002.10002.10004,200
Nov 19, 20192.26102.28002.10002.10902.10907,700
Nov 18, 20192.19002.23001.54002.09502.09503,900
Nov 15, 20192.10002.23001.95002.09002.090018,200
Nov 14, 20192.15002.32001.95002.08002.080027,800
Nov 13, 20192.20002.35001.97002.14002.140034,900
Nov 12, 20192.54002.54002.41102.45002.45002,600
Nov 11, 20192.40002.42502.17002.42502.42505,000
Nov 08, 20192.51202.60002.42002.51002.510012,200
Nov 07, 20192.73002.73002.50002.61002.61004,700
Nov 06, 20192.64002.93002.60502.63002.630027,100
Nov 05, 20192.65003.09002.25002.55002.5500118,400
Nov 04, 20192.60002.76502.33002.33802.338015,500
Nov 01, 20192.75003.05002.52002.74002.740023,800
Oct 31, 20192.62803.05002.61602.89802.898018,900
Oct 30, 20192.65002.88002.42002.63102.63108,200
Oct 29, 20192.82002.99002.65002.65002.65009,200
Oct 28, 20192.90003.13002.85003.02003.020014,500
Oct 25, 20192.86002.86002.75002.79102.79101,600
Oct 24, 20192.86102.98002.50002.75002.750010,300
Oct 23, 20193.00003.08202.65502.80002.800016,800
Oct 22, 20193.00003.26003.00003.00003.00004,000
Oct 21, 20193.19903.23003.05303.23003.23002,200
Oct 18, 20193.06003.34002.95002.95002.95004,300
Oct 17, 20193.00003.27003.00003.27003.27003,200
Oct 16, 20193.04103.07202.75003.07203.07207,400
Oct 15, 20193.03003.42003.02003.14003.14008,500
Oct 14, 20192.83002.88002.71002.88002.88001,300
Oct 11, 20192.87003.00002.76402.86002.860010,400
Oct 10, 20192.92503.06802.92503.06803.0680400
Oct 09, 20193.21103.21102.95003.01003.01002,700
Oct 08, 20193.10903.20002.95503.20003.20002,300
Oct 07, 20193.07003.25002.94002.94002.94003,500
Oct 04, 20193.12303.12303.12303.12303.1230500
Oct 03, 20193.18003.34803.10003.15003.15008,800
Oct 02, 20193.20003.34003.18003.18003.18007,000
Oct 01, 20193.28503.53703.19003.20003.200021,600
Sep 30, 20193.45003.64403.25003.64403.64406,700
Sep 27, 20193.55003.55703.14503.46403.464016,000
Sep 26, 20193.53003.70003.50003.53003.53005,900
Sep 25, 20193.61503.67003.50003.50003.50001,500
Sep 24, 20193.63003.85703.37903.81003.810028,900
Sep 23, 20193.99903.99903.59003.70003.700024,300
Sep 20, 20193.86004.00003.71003.86003.860050,800
Sep 19, 20193.92004.25003.55003.65003.650024,600
Sep 18, 20194.05004.20003.88003.88003.880042,400
Sep 17, 20193.96004.05003.81004.05004.050020,400
Sep 16, 20193.95003.97003.68103.97003.970014,500
Sep 13, 20193.83003.97003.76803.97003.97006,800
Sep 12, 20193.90003.97003.65003.97003.970010,500
Sep 11, 20194.00004.06003.81004.06004.060012,800
Sep 10, 20193.85003.98203.80003.93503.93509,900
Sep 09, 20193.90004.00003.74004.00004.00005,300
Sep 06, 20193.91003.97003.90003.97003.9700700
Sep 05, 20193.87104.00003.81003.96003.96002,500
Sep 04, 20193.90004.02303.90003.93003.93001,400
Sep 03, 20193.82003.97103.82003.97103.97101,000
Aug 30, 20193.92104.00003.84004.00004.00009,800
Aug 29, 20194.07104.09003.93004.08004.0800500
Aug 28, 20193.90303.97003.79803.91003.91007,700
Aug 27, 20193.98304.03003.75003.80003.800011,600
Aug 26, 20193.95004.03003.95004.03004.03001,200
Aug 23, 20193.95004.05003.95004.03004.03005,400
Aug 22, 20194.12304.17003.96004.11004.110011,500
Aug 21, 20194.18004.18003.96004.16004.16001,200
Aug 20, 20193.77004.23103.77004.20004.20008,400
Aug 19, 20194.25004.32003.85003.95003.950032,800
Aug 16, 20193.80004.94003.80003.96103.961079,600
Aug 15, 20193.67003.86903.50003.52003.52007,800
Aug 14, 20194.11004.31003.62403.67003.670038,400
Aug 13, 20194.35005.35003.94504.37004.3700191,000
Aug 12, 20193.87004.37503.87004.33004.33001,500
Aug 09, 20194.00004.25103.85004.20104.20104,600
Aug 08, 20193.90004.29503.90004.02004.02001,100
Aug 07, 20193.91404.33903.90004.25104.25108,500
Aug 06, 20194.00004.40003.88004.00004.000011,400
Aug 05, 20193.85004.42003.85004.26104.26103,800
Aug 02, 20193.87004.35003.85004.20004.20002,500
Aug 01, 20194.00004.22203.45003.50003.500011,600
Jul 31, 20194.00004.20003.86003.99803.99808,300
Jul 30, 20193.79304.38003.56004.20004.200015,400
Jul 29, 20193.29004.45003.29003.81003.81009,600
Jul 26, 20193.20003.50003.20003.50003.50007,900
Jul 25, 20193.62003.62003.21003.33003.33003,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...