Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,153.80 +298.34 (+0.49%) CMC Crypto 200
1,266.00 -92.01 (-6.77%)
IMAC Holdings, Inc. (BACK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.7400 | 3.9120 | 3.3150 | 3.4000 | 3.4000 | 79,200 |
| 09 May 2024 | 3.7300 | 3.8300 | 3.7300 | 3.7950 | 3.7950 | 49,600 |
| 08 May 2024 | 3.8300 | 3.9400 | 3.6600 | 3.7700 | 3.7700 | 72,000 |
| 07 May 2024 | 4.0000 | 4.1100 | 3.6300 | 3.9400 | 3.9400 | 77,600 |
| 06 May 2024 | 3.6300 | 4.1300 | 3.6200 | 4.0400 | 4.0400 | 129,800 |
| 03 May 2024 | 3.6000 | 3.8100 | 3.6000 | 3.7000 | 3.7000 | 45,700 |
| 02 May 2024 | 3.6100 | 3.7840 | 3.5600 | 3.6200 | 3.6200 | 85,600 |
| 01 May 2024 | 3.5300 | 3.8780 | 3.5300 | 3.6800 | 3.6800 | 47,200 |
| 30 Apr 2024 | 3.8500 | 4.1300 | 3.5000 | 3.6400 | 3.6400 | 235,000 |
| 29 Apr 2024 | 3.8600 | 4.5290 | 3.8500 | 3.8700 | 3.8700 | 145,000 |
| 26 Apr 2024 | 4.4000 | 4.5800 | 3.7100 | 3.9200 | 3.9200 | 831,300 |
| 25 Apr 2024 | 3.5900 | 7.7500 | 3.5400 | 5.1000 | 5.1000 | 8,489,200 |
| 24 Apr 2024 | 3.7700 | 3.7700 | 3.4100 | 3.4850 | 3.4850 | 164,400 |
| 23 Apr 2024 | 3.1400 | 3.4100 | 3.0000 | 3.3000 | 3.3000 | 118,900 |
| 22 Apr 2024 | 3.1000 | 3.2300 | 2.9340 | 3.0900 | 3.0900 | 37,600 |
| 19 Apr 2024 | 3.1000 | 3.5400 | 3.1000 | 3.1400 | 3.1400 | 59,700 |
| 18 Apr 2024 | 3.5500 | 3.8000 | 2.9300 | 3.1000 | 3.1000 | 99,200 |
| 17 Apr 2024 | 4.7900 | 4.8500 | 3.5000 | 3.5500 | 3.5500 | 283,300 |
| 16 Apr 2024 | 3.5900 | 4.7900 | 3.3000 | 4.5400 | 4.5400 | 972,000 |
| 15 Apr 2024 | 3.1400 | 4.2000 | 3.1000 | 3.3500 | 3.3500 | 439,600 |
| 12 Apr 2024 | 3.1600 | 3.2900 | 3.0000 | 3.0800 | 3.0800 | 93,900 |
| 11 Apr 2024 | 2.9900 | 3.4200 | 2.7700 | 3.2700 | 3.2700 | 393,600 |
| 10 Apr 2024 | 2.9700 | 2.9900 | 2.5590 | 2.8100 | 2.8100 | 128,200 |
| 09 Apr 2024 | 2.5600 | 2.6300 | 2.4000 | 2.5200 | 2.5200 | 65,900 |
| 08 Apr 2024 | 2.5900 | 2.7120 | 2.5500 | 2.5900 | 2.5900 | 87,400 |
| 05 Apr 2024 | 2.6600 | 2.8200 | 2.6200 | 2.6400 | 2.6400 | 50,100 |
| 04 Apr 2024 | 2.9400 | 3.0100 | 2.7100 | 2.7100 | 2.7100 | 40,800 |
| 03 Apr 2024 | 3.0000 | 3.1890 | 2.8600 | 2.9100 | 2.9100 | 108,200 |
| 02 Apr 2024 | 2.4500 | 3.2500 | 2.4500 | 3.0100 | 3.0100 | 114,800 |
| 01 Apr 2024 | 2.9700 | 3.1300 | 2.6600 | 2.9100 | 2.9100 | 74,600 |
| 28 Mar 2024 | 2.9200 | 3.2700 | 2.8500 | 3.0600 | 3.0600 | 369,400 |
| 27 Mar 2024 | 2.5500 | 3.1500 | 2.3600 | 3.0500 | 3.0500 | 1,371,200 |
| 26 Mar 2024 | 2.2600 | 2.5200 | 2.1600 | 2.4000 | 2.4000 | 746,200 |
| 25 Mar 2024 | 2.4700 | 2.8500 | 2.2190 | 2.4200 | 2.4200 | 1,563,200 |
| 22 Mar 2024 | 1.4000 | 3.9400 | 1.3800 | 2.4800 | 2.4800 | 44,296,800 |
| 21 Mar 2024 | 1.2920 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 4,300 |
| 20 Mar 2024 | 1.2600 | 1.3850 | 1.2600 | 1.3710 | 1.3710 | 4,100 |
| 19 Mar 2024 | 1.4400 | 1.4800 | 1.2910 | 1.3100 | 1.3100 | 21,900 |
| 18 Mar 2024 | 1.3300 | 1.5300 | 1.3300 | 1.4800 | 1.4800 | 50,100 |
| 15 Mar 2024 | 1.2600 | 1.3310 | 1.2180 | 1.2900 | 1.2900 | 23,000 |
| 14 Mar 2024 | 1.3900 | 1.3900 | 1.2500 | 1.2800 | 1.2800 | 13,300 |
| 13 Mar 2024 | 1.4950 | 1.4950 | 1.3500 | 1.3500 | 1.3500 | 12,100 |
| 12 Mar 2024 | 1.4700 | 1.5100 | 1.3900 | 1.4500 | 1.4500 | 30,100 |
| 11 Mar 2024 | 1.4500 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 15,400 |
| 08 Mar 2024 | 1.5100 | 1.5490 | 1.3940 | 1.5300 | 1.5300 | 20,800 |
| 07 Mar 2024 | 1.4270 | 1.5200 | 1.4270 | 1.5000 | 1.5000 | 12,100 |
| 06 Mar 2024 | 1.4800 | 1.4800 | 1.3500 | 1.3700 | 1.3700 | 14,200 |
| 05 Mar 2024 | 1.3900 | 1.4500 | 1.3700 | 1.3900 | 1.3900 | 26,700 |
| 04 Mar 2024 | 1.4100 | 1.4800 | 1.3700 | 1.4700 | 1.4700 | 22,400 |
| 01 Mar 2024 | 1.4500 | 1.4770 | 1.3600 | 1.4500 | 1.4500 | 6,800 |
| 29 Feb 2024 | 1.4100 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 5,700 |
| 28 Feb 2024 | 1.4400 | 1.5000 | 1.3600 | 1.4400 | 1.4400 | 13,800 |
| 27 Feb 2024 | 1.5100 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 12,800 |
| 26 Feb 2024 | 1.5900 | 1.5900 | 1.4500 | 1.4600 | 1.4600 | 5,500 |
| 23 Feb 2024 | 1.5490 | 1.6700 | 1.3500 | 1.4600 | 1.4600 | 32,900 |
| 22 Feb 2024 | 1.6800 | 1.6800 | 1.4500 | 1.4650 | 1.4650 | 8,200 |
| 21 Feb 2024 | 1.5900 | 1.7080 | 1.5200 | 1.5900 | 1.5900 | 23,600 |
| 20 Feb 2024 | 1.7600 | 1.7800 | 1.7150 | 1.7300 | 1.7300 | 9,600 |
| 16 Feb 2024 | 1.8170 | 1.8800 | 1.7800 | 1.8300 | 1.8300 | 10,700 |
| 15 Feb 2024 | 1.8500 | 1.8920 | 1.8500 | 1.8500 | 1.8500 | 3,200 |
| 14 Feb 2024 | 2.0000 | 2.0000 | 1.8640 | 1.8900 | 1.8900 | 2,600 |
| 13 Feb 2024 | 1.8800 | 2.0300 | 1.8800 | 1.9160 | 1.9160 | 12,500 |
| 12 Feb 2024 | 2.0400 | 2.1100 | 1.8500 | 1.9000 | 1.9000 | 19,700 |
| 09 Feb 2024 | 2.0650 | 2.1100 | 1.8580 | 2.0500 | 2.0500 | 14,700 |
| 08 Feb 2024 | 2.0500 | 2.1050 | 2.0100 | 2.0600 | 2.0600 | 6,400 |
| 07 Feb 2024 | 2.0200 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 5,200 |
| 06 Feb 2024 | 1.9400 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 3,400 |
| 05 Feb 2024 | 2.0400 | 2.0400 | 1.8000 | 1.8600 | 1.8600 | 30,400 |
| 02 Feb 2024 | 1.9300 | 2.3600 | 1.9300 | 2.1200 | 2.1200 | 95,100 |
| 01 Feb 2024 | 2.0200 | 2.0600 | 1.9400 | 2.0000 | 2.0000 | 23,800 |
| 31 Jan 2024 | 1.9800 | 2.0300 | 1.9300 | 1.9600 | 1.9600 | 25,500 |
| 30 Jan 2024 | 2.0300 | 2.0300 | 1.9000 | 1.9900 | 1.9900 | 25,900 |
| 29 Jan 2024 | 2.0800 | 2.1300 | 2.0000 | 2.0700 | 2.0700 | 18,700 |
| 26 Jan 2024 | 2.1000 | 2.2600 | 2.0900 | 2.1100 | 2.1100 | 23,900 |
| 25 Jan 2024 | 1.9880 | 2.1300 | 1.9880 | 2.0800 | 2.0800 | 11,100 |
| 24 Jan 2024 | 2.0330 | 2.1200 | 2.0330 | 2.1200 | 2.1200 | 5,700 |
| 23 Jan 2024 | 2.0500 | 2.1320 | 2.0200 | 2.0900 | 2.0900 | 14,700 |
| 22 Jan 2024 | 2.0000 | 2.1500 | 1.9300 | 2.0500 | 2.0500 | 16,600 |
| 19 Jan 2024 | 2.0900 | 2.2500 | 2.0100 | 2.0200 | 2.0200 | 30,500 |
| 18 Jan 2024 | 2.1400 | 2.3200 | 2.0600 | 2.2300 | 2.2300 | 37,700 |
| 17 Jan 2024 | 2.1220 | 2.1500 | 2.0400 | 2.1500 | 2.1500 | 9,900 |
| 16 Jan 2024 | 2.1900 | 2.3400 | 2.1400 | 2.2500 | 2.2500 | 42,900 |
| 12 Jan 2024 | 2.2800 | 2.3800 | 2.2200 | 2.2600 | 2.2600 | 39,500 |
| 11 Jan 2024 | 2.3400 | 2.4600 | 2.2600 | 2.3900 | 2.3900 | 79,100 |
| 10 Jan 2024 | 2.2500 | 2.4400 | 2.2240 | 2.4000 | 2.4000 | 73,200 |
| 09 Jan 2024 | 2.4400 | 2.5200 | 2.2000 | 2.2900 | 2.2900 | 85,800 |
| 08 Jan 2024 | 2.6000 | 2.6000 | 2.3800 | 2.4000 | 2.4000 | 83,200 |
| 05 Jan 2024 | 2.2900 | 2.8400 | 2.2500 | 2.4400 | 2.4400 | 187,800 |
| 04 Jan 2024 | 2.5000 | 2.5000 | 2.1400 | 2.2700 | 2.2700 | 68,100 |
| 03 Jan 2024 | 2.2300 | 2.3000 | 2.0600 | 2.1800 | 2.1800 | 45,200 |
| 02 Jan 2024 | 2.2100 | 2.4750 | 2.1400 | 2.3190 | 2.3190 | 80,400 |
| 29 Dec 2023 | 2.1900 | 2.4770 | 2.1100 | 2.2100 | 2.2100 | 175,300 |
| 28 Dec 2023 | 2.4300 | 2.4590 | 2.0200 | 2.1900 | 2.1900 | 319,100 |
| 27 Dec 2023 | 3.1500 | 3.2400 | 2.5400 | 2.7000 | 2.7000 | 746,200 |
| 26 Dec 2023 | 3.1200 | 5.4000 | 3.0500 | 3.4400 | 3.4400 | 26,698,100 |
| 22 Dec 2023 | 1.5900 | 2.6700 | 1.5440 | 2.4200 | 2.4200 | 1,263,400 |
| 21 Dec 2023 | 1.5420 | 1.6660 | 1.5000 | 1.6200 | 1.6200 | 6,600 |
| 20 Dec 2023 | 1.5400 | 1.6200 | 1.4600 | 1.5400 | 1.5400 | 24,400 |
| 19 Dec 2023 | 1.5700 | 1.7500 | 1.5000 | 1.5700 | 1.5700 | 50,500 |
| 18 Dec 2023 | 1.4100 | 1.8900 | 1.3240 | 1.7800 | 1.7800 | 345,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.