Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
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
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20211.35001.35001.27001.31001.310050,000
Nov 24, 20211.24001.39001.22001.29001.2900142,800
Nov 23, 20211.19001.28001.19001.26001.260081,600
Nov 22, 20211.27001.27001.18001.20001.2000110,700
Nov 19, 20211.26001.28001.26001.27001.270094,900
Nov 18, 20211.27001.28001.25001.26001.260035,500
Nov 17, 20211.31001.31001.25001.28001.280061,800
Nov 16, 20211.32001.32001.24001.30001.3000138,200
Nov 15, 20211.35001.35001.32001.32001.320045,500
Nov 12, 20211.37001.38001.31001.35001.350073,800
Nov 11, 20211.40001.40001.33001.36001.360036,200
Nov 10, 20211.37001.40001.35001.36001.360050,300
Nov 09, 20211.38001.42001.37201.38001.380010,700
Nov 08, 20211.44001.44201.37001.39001.390054,900
Nov 05, 20211.42001.44001.37001.42001.420079,400
Nov 04, 20211.41001.43001.40001.43001.430037,600
Nov 03, 20211.39201.41001.39201.41001.410013,000
Nov 02, 20211.41001.41001.38001.39001.390026,200
Nov 01, 20211.39001.41001.38401.40001.400041,500
Oct 29, 20211.35001.40001.35001.39001.390025,300
Oct 28, 20211.34001.37901.33001.35001.350030,500
Oct 27, 20211.38001.39001.35001.36001.360044,500
Oct 26, 20211.32001.37001.32001.37001.370046,100
Oct 25, 20211.35001.35201.30701.33001.330035,900
Oct 22, 20211.35601.37501.35001.36001.36008,400
Oct 21, 20211.38001.39001.36001.38001.380034,500
Oct 20, 20211.40001.45501.35001.39001.3900188,600
Oct 19, 20211.30001.33001.29001.33001.330051,800
Oct 18, 20211.28001.31001.26001.30001.300059,700
Oct 15, 20211.29001.29001.26001.27001.270046,500
Oct 14, 20211.29001.30001.27001.29001.290030,600
Oct 13, 20211.30001.32101.28001.29001.290020,700
Oct 12, 20211.30001.40001.24001.29001.290092,800
Oct 11, 20211.38001.38001.24001.29001.2900153,300
Oct 08, 20211.46001.47201.32001.38001.3800209,700
Oct 07, 20211.44001.47001.44001.45001.450025,100
Oct 06, 20211.48001.48001.43001.46001.460018,400
Oct 05, 20211.41001.49001.41001.47001.470058,100
Oct 04, 20211.51001.51001.44001.44001.440052,900
Oct 01, 20211.48001.49801.44001.46001.460053,400
Sep 30, 20211.46001.50001.43001.48001.480082,500
Sep 29, 20211.47001.49001.45601.46001.460029,400
Sep 28, 20211.47001.50501.46001.46001.460035,500
Sep 27, 20211.49001.50001.47001.49001.490036,600
Sep 24, 20211.46001.48001.45001.47001.470033,700
Sep 23, 20211.44001.47901.43701.47001.470052,400
Sep 22, 20211.46001.50001.43001.47001.470044,800
Sep 21, 20211.44001.47001.42001.43001.430047,900
Sep 20, 20211.47001.56801.41001.41001.410061,000
Sep 17, 20211.48001.52001.46001.46001.4600131,600
Sep 16, 20211.45001.50001.44001.48001.480019,100
Sep 15, 20211.52001.52001.42001.43001.4300150,100
Sep 14, 20211.56001.56001.45001.50001.5000184,900
Sep 13, 20211.58001.58001.51001.53001.530092,900
Sep 10, 20211.57001.58401.53201.55001.550035,300
Sep 09, 20211.53001.59001.53001.58001.580048,000
Sep 08, 20211.59001.60001.49001.52001.5200249,300
Sep 07, 20211.60001.64001.57001.60001.600070,300
Sep 03, 20211.61001.64301.57001.61001.6100146,200
Sep 02, 20211.61001.65001.56001.62001.6200139,800
Sep 01, 20211.63001.63001.56001.62001.620076,900
Aug 31, 20211.52001.65001.50001.56001.5600339,600
Aug 30, 20211.47001.54001.45001.50001.5000262,600
Aug 27, 20211.48001.52001.47701.48001.480041,900
Aug 26, 20211.44001.48001.44001.48001.480018,700
Aug 25, 20211.45001.48001.44001.45001.450042,600
Aug 24, 20211.42001.48501.38001.47001.4700110,000
Aug 23, 20211.46001.47001.40001.40001.4000106,700
Aug 20, 20211.46001.48001.41001.44001.440073,700
Aug 19, 20211.45001.48401.41001.44001.440087,300
Aug 18, 20211.48001.50001.46001.48001.4800147,400
Aug 17, 20211.51001.52001.47001.48001.480039,500
Aug 16, 20211.52001.53501.47001.52001.520052,600
Aug 13, 20211.57001.59001.51001.51001.510065,300
Aug 12, 20211.64001.64001.56001.56001.5600111,900
Aug 11, 20211.59001.63001.56501.63001.6300108,300
Aug 10, 20211.58001.63001.57001.59001.590072,100
Aug 09, 20211.58001.58501.55001.58001.580022,900
Aug 06, 20211.54001.59001.54001.57001.570072,300
Aug 05, 20211.52001.57001.51001.54001.540059,900
Aug 04, 20211.52001.55001.50001.53001.5300132,900
Aug 03, 20211.61001.61001.52001.55001.550061,900
Aug 02, 20211.59001.60001.57001.59001.590012,100
Jul 30, 20211.57001.61001.54101.59001.590036,500
Jul 29, 20211.53001.61001.53001.58001.580061,000
Jul 28, 20211.50001.56001.50001.54001.540053,400
Jul 27, 20211.53001.53001.45001.49001.4900155,300
Jul 26, 20211.54001.63901.47001.53001.530038,200
Jul 23, 20211.66001.70301.51001.51001.5100277,400
Jul 22, 20211.57001.71001.57001.65001.6500184,900
Jul 21, 20211.43001.60901.36001.57001.5700415,600
Jul 20, 20211.45001.51001.39001.42001.4200403,200
Jul 19, 20211.46001.51001.40001.45001.4500239,000
Jul 16, 20211.64001.69001.44001.47001.4700419,700
Jul 15, 20211.69001.70001.57001.59001.5900260,800
Jul 14, 20211.81001.81001.70001.71001.7100186,900
Jul 13, 20211.89001.90001.80001.80001.8000117,200
Jul 12, 20211.90001.94001.89001.90001.900042,200
Jul 09, 20211.91001.97001.88001.93001.9300239,900
Jul 08, 20211.95001.95001.88001.88001.8800298,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement