IMAC Holdings Inc (BACK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2462 | -19.2916470773 | 1.2762 | 1.2762 | 1 | 38797 | 1.07513498 | CS |
| 4 | -0.36 | -25.8992805755 | 1.39 | 1.45 | 1 | 32785 | 1.19805824 | CS |
| 12 | -0.66 | -39.0532544379 | 1.69 | 1.82 | 1 | 55951 | 1.31629584 | CS |
| 26 | -2.34 | -69.4362017804 | 3.37 | 3.49 | 1 | 85735 | 1.75089682 | CS |
| 52 | -0.55 | -34.8101265823 | 1.58 | 7.75 | 1 | 420659 | 2.90308136 | CS |
| 156 | -28.97 | -96.5666666667 | 30 | 31.5 | 1 | 699205 | 4.63219619 | CS |
| 260 | -28.97 | -96.5666666667 | 30 | 31.5 | 1 | 699205 | 4.63219619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 1.03 | 0.01 | 0.98 | 1.02 | 1.04 | 1 | 14980 |
| 1731713700 | 1.02 | -0.05 | -4.67 | 1.07 | 1.11 | 1.01 | 41841 |
| 1731627300 | 1.07 | -0.05 | -4.46 | 1.1 | 1.17 | 1 | 81265 |
| 1731540900 | 1.12 | -0.04 | -3.72 | 1.18 | 1.2 | 1.1 | 35285 |
| 1731454500 | 1.1633 | -0.11 | -8.40 | 1.2762 | 1.2762 | 1.1633 | 20612 |
| 1731368100 | 1.27 | 0.05 | 4.20 | 1.21 | 1.352 | 1.16 | 53113 |
| 1731108900 | 1.2188 | 0.04 | 3.29 | 1.25 | 1.2649999 | 1.1399999 | 46284 |
| 1731022500 | 1.18 | 0.02 | 1.72 | 1.21 | 1.25 | 1.1781 | 21492 |
| 1730936100 | 1.16 | -0.01 | -0.85 | 1.202 | 1.21 | 1.1201 | 23546 |
| 1730849700 | 1.17 | 0.01 | 0.86 | 1.15 | 1.17 | 1.12 | 11405 |
| 1730763300 | 1.16 | 0.03 | 2.65 | 1.1299999 | 1.19 | 1.1 | 30167 |
| 1730500500 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.1399999 | 1.1 | 19082 |
| 1730414100 | 1.11 | -0.08 | -6.72 | 1.2 | 1.24 | 1.1 | 40218 |
| 1730327700 | 1.19 | 0 | 0.00 | 1.19 | 1.25 | 1.19 | 12254 |
| 1730241300 | 1.19 | -0.03 | -2.46 | 1.2298 | 1.29 | 1.18 | 18514 |
| 1730154900 | 1.22 | -0.05 | -3.94 | 1.3 | 1.3691 | 1.2002 | 31939 |
| 1729895700 | 1.27 | -0.01 | -0.78 | 1.28 | 1.3899999 | 1.25 | 23713 |
| 1729809300 | 1.28 | -0.11 | -7.91 | 1.33 | 1.3794 | 1.235 | 28148 |
| 1729722900 | 1.3899999 | -0.03 | -2.11 | 1.41 | 1.42 | 1.36 | 13793 |
| 1729636500 | 1.42 | 0.03 | 2.16 | 1.3899999 | 1.45 | 1.33 | 88058 |
| 1729550100 | 1.3899999 | 0.08 | 6.11 | 1.3 | 1.41 | 1.23 | 63703 |
| 1729290900 | 1.31 | -0.01 | -0.76 | 1.29 | 1.32 | 1.2 | 54032 |
| 1729204500 | 1.32 | 0.1 | 7.76 | 1.32 | 1.4301 | 1.22 | 263122 |
| 1729118100 | 1.225 | 0.11 | 9.38 | 1.11 | 1.27 | 1.09 | 58766 |
| 1729031700 | 1.12 | 0.07 | 6.67 | 1.06 | 1.12 | 1.05 | 51354 |
| 1728945300 | 1.05 | -0.07 | -6.25 | 1.11 | 1.12 | 1.045 | 29127 |
| 1728686100 | 1.12 | -0.01 | -0.88 | 1.12 | 1.1299999 | 1.1 | 13345 |
| 1728599700 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.1299999 | 1.1 | 11597 |
| 1728513300 | 1.1 | -0.03 | -2.65 | 1.12 | 1.1299999 | 1.0754999 | 7931 |
| 1728426900 | 1.1299999 | 0.03 | 2.73 | 1.09 | 1.15 | 1.07 | 26237 |
| 1728340500 | 1.1 | 0.01 | 0.93 | 1.12 | 1.15 | 1.1 | 8752 |
| 1728081300 | 1.0899 | 0.03 | 2.58 | 1.09 | 1.1 | 1.07 | 14701 |
| 1727994900 | 1.0625 | -0.04 | -3.41 | 1.0805 | 1.105 | 1.06 | 14427 |
| 1727908500 | 1.1 | -0.01 | -0.90 | 1.1191 | 1.12 | 1.08 | 17038 |
| 1727822100 | 1.11 | -0.01 | -0.89 | 1.1299999 | 1.21 | 1.1 | 36410 |
| 1727735520 | 1.12 | -0.01 | -0.88 | 1.12 | 1.165 | 1.1 | 32189 |
| 1727476500 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.1897 | 1.07 | 78218 |
| 1727390100 | 1.15 | -0.07 | -5.74 | 1.24 | 1.2438 | 1.15 | 52051 |
| 1727303700 | 1.22 | 0.11 | 9.71 | 1.1399999 | 1.2551 | 1.1299999 | 63570 |
| 1727217300 | 1.112 | 0.04 | 3.93 | 1.15 | 1.23 | 1.08 | 51957 |
| 1727130900 | 1.07 | -0.22 | -17.05 | 1.3 | 1.337 | 1.04 | 199432 |
| 1726871700 | 1.29 | -0.09 | -6.52 | 1.3899999 | 1.43 | 1.29 | 74553 |
| 1726785300 | 1.3799999 | 0 | 0.00 | 1.41 | 1.7499 | 1.28 | 421799 |
| 1726698900 | 1.3799999 | 0.04 | 2.99 | 1.4 | 1.41 | 1.3201 | 14239 |
| 1726612500 | 1.34 | 0.02 | 1.52 | 1.36 | 1.4 | 1.33 | 42259 |
| 1726526100 | 1.32 | 0.05 | 3.94 | 1.27 | 1.34 | 1.26 | 23856 |
| 1726266900 | 1.27 | 0 | 0.00 | 1.32 | 1.36 | 1.25 | 86579 |
| 1726180500 | 1.27 | -0.32 | -20.13 | 1.58 | 1.6 | 1.22 | 274619 |
| 1726094100 | 1.59 | -0.03 | -1.85 | 1.6399999 | 1.6417 | 1.54 | 10871 |
| 1726007700 | 1.62 | 0.05 | 2.86 | 1.61 | 1.6486 | 1.5001 | 39046 |
| 1725921300 | 1.575 | -0.12 | -6.80 | 1.72 | 1.78 | 1.52 | 31221 |
| 1725662100 | 1.69 | -0.02 | -1.17 | 1.7799 | 1.7799 | 1.6399999 | 21246 |
| 1725575700 | 1.71 | 0.06 | 3.64 | 1.68 | 1.82 | 1.65 | 149729 |
| 1725489300 | 1.65 | -0.02 | -1.20 | 1.61 | 1.65 | 1.61 | 14078 |
| 1725402900 | 1.67 | 0.04 | 2.45 | 1.6532 | 1.68 | 1.6101 | 15132 |
| 1725057300 | 1.6299999 | -0.05 | -2.98 | 1.6399999 | 1.69 | 1.62 | 46959 |
| 1724970900 | 1.68 | -0.04 | -2.55 | 1.72 | 1.72 | 1.6001 | 33793 |
| 1724884500 | 1.724 | -0.03 | -1.49 | 1.75 | 1.75 | 1.68 | 16218 |
| 1724798100 | 1.75 | 0.03 | 1.75 | 1.69 | 1.7999 | 1.68 | 181223 |
| 1724711700 | 1.7199 | -0.02 | -1.16 | 1.75 | 1.8362 | 1.68 | 31509 |
| 1724452500 | 1.74 | -0.07 | -3.87 | 1.88 | 1.9199 | 1.68 | 128363 |
| 1724366100 | 1.81 | -0.15 | -7.65 | 1.99 | 2.1 | 1.74 | 541191 |
| 1724279700 | 1.96 | 0.21 | 12.00 | 1.75 | 1.99 | 1.75 | 154221 |
| 1724193300 | 1.75 | -0.07 | -3.63 | 1.8 | 1.8299 | 1.68 | 18687 |
| 1724106900 | 1.816 | 0.04 | 2.02 | 1.85 | 1.922 | 1.7789 | 191499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
