IBO
IMPACT BIO (IBO)
NYSE
$0.46$0.00 (0.00%)
Price as of Jul 14, 2026 6:23 AM EDT
  • $49.9M
    Market Cap
  • -24.63%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -20.85%
    Low Price$0.44
    High Price$0.58
  • 3 Months
    -33.82%
    Low Price$0.44
    High Price$0.70
  • 1 Year
    -24.63%
    Low Price$0.40
    High Price$0.78
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
0.43
0.49
0.43
0.46
+4.75%
37,638
07/10/2026
0.45
0.46
0.44
0.44
-2.32%
26,817
07/09/2026
0.45
0.47
0.45
0.45
+0.18%
26,944
07/08/2026
0.45
0.47
0.45
0.45
0.00%
35,050
07/07/2026
0.47
0.47
0.45
0.45
-5.30%
33,799
07/06/2026
0.47
0.48
0.46
0.48
+1.06%
62,863
07/02/2026
0.53
0.53
0.47
0.47
-2.48%
82,646
07/01/2026
0.50
0.50
0.47
0.48
+5.22%
177,122
06/30/2026
0.48
0.50
0.46
0.46
-8.60%
147,550
06/29/2026
0.50
0.52
0.48
0.50
+6.86%
21,091
06/26/2026
0.47
0.49
0.46
0.47
-1.05%
27,350
06/25/2026
0.48
0.52
0.44
0.48
-4.36%
87,123
06/24/2026
0.54
0.55
0.49
0.50
-7.47%
184,592
06/23/2026
0.52
0.54
0.52
0.54
+1.09%
67,374
06/22/2026
0.54
0.55
0.53
0.53
+5.95%
46,390
06/18/2026
0.54
0.57
0.50
0.50
-12.96%
105,866
06/17/2026
0.53
0.58
0.53
0.58
+5.74%
44,382
06/16/2026
0.56
0.56
0.53
0.55
-1.14%
21,832
06/15/2026
0.58
0.58
0.55
0.55
-5.64%
69,243
06/12/2026
0.56
0.59
0.53
0.59
+4.46%
54,472
06/11/2026
0.56
0.59
0.54
0.56
-1.58%
60,233
06/10/2026
0.56
0.59
0.56
0.57
-1.32%
120,738
06/09/2026
0.53
0.62
0.53
0.58
+3.02%
288,600
06/08/2026
0.51
0.57
0.51
0.56
-1.27%
149,359
06/05/2026
0.55
0.57
0.55
0.57
+0.44%
76,716
06/04/2026
0.55
0.57
0.53
0.56
+4.15%
64,166
06/03/2026
0.51
0.56
0.51
0.54
+4.03%
53,306
06/02/2026
0.51
0.54
0.50
0.52
-6.01%
63,960
06/01/2026
0.51
0.55
0.51
0.55
+6.58%
61,904
05/29/2026
0.50
0.52
0.50
0.52
+1.15%
27,721
05/28/2026
0.49
0.52
0.49
0.51
+4.79%
34,162
05/27/2026
0.51
0.53
0.47
0.49
-4.18%
80,001
05/26/2026
0.51
0.53
0.51
0.51
-5.85%
33,691
05/22/2026
0.52
0.56
0.52
0.54
+2.24%
30,399
05/21/2026
0.52
0.53
0.51
0.53
-1.13%
36,627
05/20/2026
0.54
0.60
0.53
0.54
-0.06%
29,064
05/19/2026
0.51
0.54
0.51
0.54
0.00%
20,185
05/18/2026
0.54
0.56
0.52
0.54
+0.13%
19,107
05/15/2026
0.57
0.57
0.53
0.54
-2.25%
45,731
05/14/2026
0.57
0.60
0.55
0.55
-5.47%
73,712
05/13/2026
0.60
0.62
0.58
0.58
-6.91%
69,237
05/12/2026
0.59
0.63
0.59
0.63
0.00%
47,872
05/12/2026
-$0.02 Earnings
05/11/2026
0.63
0.64
0.60
0.63
-0.64%
37,868
05/08/2026
0.63
0.64
0.61
0.63
+0.30%
48,210
05/07/2026
0.61
0.64
0.60
0.63
-1.24%
53,209
05/06/2026
0.64
0.65
0.63
0.64
-1.24%
56,322
05/05/2026
0.63
0.65
0.61
0.64
+1.20%
57,229
05/04/2026
0.60
0.66
0.60
0.64
-3.29%
78,983
05/01/2026
0.67
0.68
0.65
0.66
-3.38%
63,185
04/30/2026
0.64
0.68
0.64
0.68
+3.03%
96,742
04/29/2026
0.65
0.66
0.63
0.66
0.00%
69,856
04/28/2026
0.66
0.68
0.64
0.66
0.00%
47,549
04/27/2026
0.64
0.66
0.63
0.66
+1.13%
35,387
04/24/2026
0.64
0.66
0.63
0.65
-0.37%
31,813
04/23/2026
0.65
0.66
0.63
0.66
-0.82%
48,961
04/22/2026
0.68
0.68
0.65
0.66
-5.33%
30,560
04/21/2026
0.66
0.70
0.63
0.70
+2.59%
160,778
04/20/2026
0.68
0.71
0.61
0.68
+5.43%
289,573
04/17/2026
0.60
0.66
0.60
0.65
-2.73%
109,798
04/16/2026
0.64
0.66
0.64
0.66
-1.89%
112,693
04/15/2026
0.65
0.68
0.61
0.68
+2.05%
56,125
04/14/2026
0.69
0.69
0.64
0.66
-5.33%
136,938
04/13/2026
0.65
0.70
0.64
0.70
+1.72%
161,544
04/10/2026
0.70
0.70
0.66
0.69
-3.13%
69,061
04/09/2026
0.66
0.72
0.65
0.71
0.00%
135,684
04/08/2026
0.61
0.71
0.61
0.71
+6.07%
321,965
04/07/2026
0.61
0.69
0.59
0.67
+4.59%
283,161
04/06/2026
0.58
0.64
0.57
0.64
+8.36%
196,051
04/02/2026
0.58
0.61
0.56
0.59
-3.78%
44,063
04/01/2026
0.59
0.61
0.58
0.61
+2.30%
109,543
03/31/2026
0.55
0.61
0.55
0.60
+2.49%
200,601
03/30/2026
0.57
0.59
0.54
0.59
+1.84%
52,719
03/27/2026
0.55
0.57
0.53
0.57
+1.79%
145,832
03/26/2026
0.56
0.60
0.54
0.56
-3.11%
133,775
03/25/2026
0.63
0.63
0.56
0.58
-6.00%
188,629
03/24/2026
0.61
0.64
0.58
0.62
-4.14%
239,374
03/23/2026
0.59
0.69
0.58
0.65
-17.08%
1,163,978
03/20/2026
0.46
0.78
0.42
0.78
+68.47%
7,372,690
03/19/2026
0.44
0.48
0.42
0.46
+1.71%
188,440
03/18/2026
0.44
0.47
0.42
0.46
+3.22%
497,819
03/17/2026
0.44
0.47
0.44
0.44
+0.50%
237,006
03/16/2026
0.47
0.48
0.44
0.44
-3.60%
263,978
03/13/2026
0.54
0.54
0.43
0.46
-18.73%
517,392
03/12/2026
0.52
0.56
0.52
0.56
+1.84%
354,300
03/11/2026
0.56
0.58
0.55
0.55
-9.54%
434,787
03/11/2026
$0.06 Earnings
03/10/2026
0.57
0.61
0.57
0.61
-4.84%
469,110
03/09/2026
0.56
0.66
0.56
0.64
-4.98%
1,396,182
03/06/2026
0.56
0.67
0.54
0.67
+4.65%
7,328,589
03/05/2026
0.80
0.83
0.57
0.64
+55.46%
205,768,290
03/04/2026
0.40
0.42
0.40
0.41
+0.80%
40,618,497
03/03/2026
0.45
0.45
0.41
0.41
+2.30%
48,503
03/02/2026
0.45
0.45
0.40
0.40
-7.93%
40,255
02/27/2026
0.44
0.46
0.42
0.44
+0.07%
45,993
02/26/2026
0.42
0.44
0.42
0.44
+1.16%
25,462
02/25/2026
0.40
0.44
0.40
0.43
-2.27%
13,719
02/24/2026
0.46
0.46
0.44
0.44
-0.41%
9,483
02/23/2026
0.47
0.47
0.43
0.44
+0.41%
34,721
02/20/2026
0.38
0.48
0.38
0.44
+6.02%
125,084