IMAC Holdings Inc. Common Stockのデータ

IMAC Holdings Inc. Common Stockの基本情報

名前 IMAC Holdings Inc. Common Stock
ティッカー IMAC
国 United States
上場年 2019.0
セクター Health Care

IMAC Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.6 2.41 2.6 2.5 217300.0 2.5
2021-02-12 2.6 2.27 2.43 2.59 699500.0 2.59
2021-02-11 2.59 2.42 2.55 2.5 317200.0 2.5
2021-02-10 2.58 2.31 2.41 2.56 737100.0 2.56
2021-02-09 2.34 2.12 2.15 2.29 416100.0 2.29
2021-02-08 2.14 2.03 2.11 2.12 318500.0 2.12
2021-02-05 1.98 1.86 1.97 1.98 240000.0 1.98
2021-02-04 2.03 1.79 2.03 1.85 424000.0 1.85
2021-02-03 2.0 1.73 1.77 1.95 642000.0 1.95
2021-02-02 1.75 1.61 1.67 1.73 208700.0 1.73
2021-02-01 1.68 1.61 1.67 1.65 76900.0 1.65
2021-01-29 1.74 1.6 1.61 1.68 259100.0 1.68
2021-01-28 1.72 1.55 1.66 1.62 170900.0 1.62
2021-01-27 1.78 1.65 1.78 1.66 263400.0 1.66
2021-01-26 1.8 1.75 1.79 1.79 192900.0 1.79
2021-01-25 1.8 1.69 1.73 1.78 135200.0 1.78
2021-01-22 1.79 1.67 1.78 1.74 168600.0 1.74
2021-01-21 1.8 1.71 1.75 1.74 223800.0 1.74
2021-01-20 1.79 1.65 1.77 1.75 306900.0 1.75
2021-01-19 1.93 1.71 1.86 1.73 638500.0 1.73
2021-01-15 2.03 1.71 1.75 1.95 468800.0 1.95
2021-01-14 2.09 1.74 1.96 1.85 1830500.0 1.85
2021-01-13 1.89 1.65 1.7 1.85 764200.0 1.85
2021-01-12 1.72 1.57 1.66 1.68 548100.0 1.68
2021-01-11 1.7 1.57 1.59 1.59 414000.0 1.59
2021-01-08 1.64 1.51 1.59 1.56 376500.0 1.56
2021-01-07 1.63 1.51 1.58 1.6 291100.0 1.6
2021-01-06 1.72 1.53 1.53 1.56 1237000.0 1.56
2021-01-05 1.6 1.51 1.6 1.53 318300.0 1.53
2021-01-04 1.62 1.39 1.39 1.61 606400.0 1.61
2020-12-31 1.58 1.31 1.36 1.53 1354200.0 1.53
2020-12-30 1.74 1.3 1.61 1.47 15857600.0 1.47
2020-12-29 1.35 1.17 1.29 1.19 431200.0 1.19
2020-12-28 1.41 1.13 1.13 1.29 787700.0 1.29
2020-12-24 1.29 1.09 1.23 1.23 253500.0 1.23
2020-12-23 1.29 1.11 1.14 1.23 981800.0 1.23
2020-12-22 1.14 1.09 1.09 1.12 142100.0 1.12
2020-12-21 1.14 1.05 1.06 1.12 255300.0 1.12
2020-12-18 1.17 1.01 1.03 1.1 1111500.0 1.1
2020-12-17 1.03 0.99 1.0 1.03 168400.0 1.03
2020-12-16 1.02 0.96 1.0 0.99 254400.0 0.99
2020-12-15 1.04 1.0 1.02 1.01 129900.0 1.01
2020-12-14 1.07 1.0 1.03 1.01 211500.0 1.01
2020-12-11 1.05 1.01 1.03 1.03 182900.0 1.03
2020-12-10 1.07 1.03 1.06 1.05 119800.0 1.05
2020-12-09 1.09 1.02 1.09 1.06 276700.0 1.06
2020-12-08 1.11 1.07 1.09 1.09 199000.0 1.09
2020-12-07 1.11 1.07 1.11 1.08 163000.0 1.08
2020-12-04 1.12 1.08 1.08 1.09 261500.0 1.09
2020-12-03 1.1 1.06 1.08 1.07 141100.0 1.07
2020-12-02 1.11 1.06 1.08 1.08 159400.0 1.08
2020-12-01 1.18 1.06 1.14 1.06 323300.0 1.06
2020-11-30 1.14 1.1 1.13 1.12 223200.0 1.12
2020-11-27 1.23 1.13 1.15 1.15 372000.0 1.15
2020-11-25 1.14 1.1 1.1 1.1 326500.0 1.1
2020-11-24 1.15 1.1 1.15 1.12 439200.0 1.12
2020-11-23 1.2 1.03 1.04 1.17 1017500.0 1.17
2020-11-20 1.07 1.02 1.07 1.04 261800.0 1.04
2020-11-19 1.07 1.01 1.02 1.06 550700.0 1.06
2020-11-18 1.05 1.01 1.02 1.03 557700.0 1.03
2020-11-17 1.14 1.04 1.1 1.04 958800.0 1.04
2020-11-16 1.15 1.02 1.13 1.05 1189600.0 1.05
2020-11-13 1.44 1.15 1.28 1.22 2896700.0 1.22
2020-11-12 2.54 1.41 1.62 1.52 95614200.0 1.52
2020-11-11 0.83 0.77 0.8 0.83 779200.0 0.83
2020-11-10 0.81 0.76 0.81 0.79 38800.0 0.79
2020-11-09 0.83 0.79 0.8 0.81 112000.0 0.81
2020-11-06 0.84 0.8 0.84 0.83 66500.0 0.83
2020-11-05 0.85 0.78 0.81 0.84 176100.0 0.84
2020-11-04 0.82 0.77 0.8 0.77 133900.0 0.77
2020-11-03 0.81 0.78 0.81 0.8 80700.0 0.8
2020-11-02 0.82 0.76 0.81 0.79 68800.0 0.79
2020-10-30 0.8 0.77 0.78 0.8 120600.0 0.8
2020-10-29 0.82 0.78 0.79 0.79 85100.0 0.79
2020-10-28 0.82 0.78 0.79 0.8 135000.0 0.8
2020-10-27 0.86 0.79 0.86 0.79 95800.0 0.79
2020-10-26 0.89 0.81 0.87 0.84 97200.0 0.84
2020-10-23 0.96 0.82 0.95 0.85 357000.0 0.85
2020-10-22 0.95 0.79 0.79 0.93 1070000.0 0.93
2020-10-21 0.85 0.76 0.79 0.8 326300.0 0.8
2020-10-20 0.8 0.74 0.74 0.76 165500.0 0.76
2020-10-19 0.83 0.73 0.83 0.74 276800.0 0.74
2020-10-16 0.9 0.82 0.9 0.83 172100.0 0.83
2020-10-15 0.98 0.81 0.91 0.88 338900.0 0.88
2020-10-14 1.03 0.86 0.86 0.96 1186100.0 0.96
2020-10-13 0.95 0.84 0.85 0.92 566300.0 0.92
2020-10-12 0.92 0.79 0.81 0.85 401200.0 0.85
2020-10-09 0.83 0.79 0.83 0.82 49600.0 0.82
2020-10-08 0.87 0.78 0.83 0.84 187900.0 0.84
2020-10-07 0.83 0.77 0.78 0.8 87300.0 0.8
2020-10-06 0.85 0.77 0.79 0.78 79500.0 0.78
2020-10-05 0.84 0.77 0.81 0.8 177300.0 0.8
2020-10-02 0.8 0.78 0.79 0.8 52700.0 0.8
2020-10-01 0.83 0.78 0.8 0.8 104900.0 0.8
2020-09-30 1.09 0.77 0.81 0.78 1166900.0 0.78
2020-09-29 0.81 0.76 0.81 0.8 59300.0 0.8
2020-09-28 0.84 0.77 0.78 0.8 83900.0 0.8
2020-09-25 0.8 0.69 0.72 0.75 117000.0 0.75
2020-09-24 0.74 0.67 0.71 0.71 179700.0 0.71
2020-09-23 0.85 0.73 0.79 0.74 218000.0 0.74
2020-09-22 0.82 0.75 0.82 0.76 49900.0 0.76
2020-09-21 0.86 0.77 0.81 0.77 79500.0 0.77
2020-09-18 0.85 0.81 0.81 0.81 74500.0 0.81
2020-09-17 0.87 0.81 0.85 0.84 62500.0 0.84
2020-09-16 0.9 0.81 0.88 0.86 125300.0 0.86
2020-09-15 0.87 0.79 0.81 0.86 100700.0 0.86
2020-09-14 0.82 0.75 0.79 0.82 66900.0 0.82
2020-09-11 0.82 0.75 0.78 0.8 75300.0 0.8
2020-09-10 0.88 0.72 0.74 0.78 436000.0 0.78
2020-09-09 0.74 0.7 0.7 0.74 95800.0 0.74
2020-09-08 0.74 0.7 0.72 0.73 71200.0 0.73
2020-09-04 0.79 0.64 0.77 0.7 189200.0 0.7
2020-09-03 0.9 0.72 0.85 0.75 349000.0 0.75
2020-09-02 0.99 0.88 0.97 0.9 108400.0 0.9
2020-09-01 0.99 0.94 0.99 0.99 103400.0 0.99
2020-08-31 1.04 0.93 1.02 0.99 124800.0 0.99
2020-08-28 1.06 1.01 1.04 1.02 70300.0 1.02
2020-08-27 1.08 1.02 1.07 1.02 97200.0 1.02
2020-08-26 1.13 1.06 1.08 1.06 106100.0 1.06
2020-08-25 1.1 1.07 1.08 1.1 36500.0 1.1
2020-08-24 1.12 1.08 1.09 1.1 93800.0 1.1
2020-08-21 1.13 1.08 1.13 1.09 53800.0 1.09
2020-08-20 1.13 1.07 1.1 1.12 87300.0 1.12
2020-08-19 1.18 1.1 1.11 1.11 52300.0 1.11
2020-08-18 1.14 1.1 1.12 1.11 99200.0 1.11
2020-08-17 1.2 1.12 1.14 1.14 77400.0 1.14
2020-08-14 1.25 1.04 1.22 1.16 416700.0 1.16
2020-08-13 1.29 1.21 1.23 1.22 86000.0 1.22
2020-08-12 1.29 1.23 1.27 1.23 163900.0 1.23
2020-08-11 1.33 1.25 1.31 1.27 204900.0 1.27
2020-08-10 1.37 1.29 1.31 1.31 204900.0 1.31
2020-08-07 1.41 1.3 1.37 1.31 353700.0 1.31
2020-08-06 1.57 1.32 1.52 1.35 833900.0 1.35
2020-08-05 2.59 1.51 1.59 1.62 6279900.0 1.62
2020-08-04 1.63 1.38 1.45 1.58 729600.0 1.58
2020-08-03 1.43 1.29 1.3 1.32 688800.0 1.32
2020-07-31 1.37 1.2 1.23 1.31 179600.0 1.31
2020-07-30 1.25 1.21 1.21 1.25 28500.0 1.25
2020-07-29 1.29 1.19 1.29 1.23 135100.0 1.23
2020-07-28 1.35 1.18 1.26 1.29 209600.0 1.29
2020-07-27 1.45 1.17 1.29 1.2 333400.0 1.2
2020-07-24 1.3 1.24 1.3 1.25 27100.0 1.25
2020-07-23 1.3 1.25 1.3 1.26 43400.0 1.26
2020-07-22 1.34 1.28 1.31 1.28 45500.0 1.28
2020-07-21 1.4 1.27 1.3 1.28 174800.0 1.28
2020-07-20 1.35 1.28 1.29 1.3 99500.0 1.3
2020-07-17 1.34 1.28 1.32 1.3 106800.0 1.3
2020-07-16 1.38 1.3 1.34 1.3 72700.0 1.3
2020-07-15 1.43 1.24 1.24 1.31 188800.0 1.31
2020-07-14 1.28 1.2 1.23 1.25 50900.0 1.25
2020-07-13 1.26 1.2 1.21 1.23 108800.0 1.23
2020-07-10 1.25 1.16 1.18 1.19 142700.0 1.19
2020-07-09 1.24 1.15 1.22 1.18 80700.0 1.18
2020-07-08 1.27 1.2 1.26 1.21 66800.0 1.21
2020-07-07 1.29 1.24 1.27 1.26 78400.0 1.26
2020-07-06 1.29 1.18 1.26 1.26 108900.0 1.26
2020-07-02 1.27 1.2 1.27 1.22 105300.0 1.22
2020-07-01 1.29 1.2 1.26 1.22 88100.0 1.22
2020-06-30 1.41 1.2 1.25 1.25 330500.0 1.25
2020-06-29 1.45 1.31 1.37 1.36 297900.0 1.36
2020-06-26 1.44 1.37 1.44 1.37 139200.0 1.37
2020-06-25 1.48 1.4 1.41 1.43 95400.0 1.43
2020-06-24 1.55 1.39 1.55 1.43 471400.0 1.43
2020-06-23 1.62 1.52 1.55 1.57 384000.0 1.57
2020-06-22 1.65 1.52 1.55 1.53 220900.0 1.53
2020-06-19 1.72 1.5 1.52 1.53 434400.0 1.53
2020-06-18 1.77 1.51 1.77 1.54 617500.0 1.54
2020-06-17 1.98 1.66 1.9 1.7 818300.0 1.7
2020-06-16 1.88 1.57 1.68 1.77 656500.0 1.77
2020-06-15 1.79 1.43 1.5 1.63 352900.0 1.63
2020-06-12 1.74 1.52 1.65 1.57 123000.0 1.57
2020-06-11 1.74 1.52 1.74 1.52 316600.0 1.52
2020-06-10 2.15 1.76 1.93 1.83 770000.0 1.83
2020-06-09 2.5 1.6 1.65 2.17 1146700.0 2.17
2020-06-08 1.79 1.62 1.75 1.65 292700.0 1.65
2020-06-05 1.74 1.6 1.6 1.7 342000.0 1.7
2020-06-04 1.68 1.56 1.6 1.59 159600.0 1.59
2020-06-03 1.65 1.5 1.55 1.59 456600.0 1.59
2020-06-02 1.56 1.5 1.5 1.54 90200.0 1.54
2020-06-01 1.54 1.5 1.52 1.51 38700.0 1.51
2020-05-29 1.58 1.49 1.58 1.54 106400.0 1.54
2020-05-28 1.6 1.54 1.57 1.55 43300.0 1.55
2020-05-27 1.65 1.57 1.65 1.59 81000.0 1.59
2020-05-26 1.65 1.58 1.65 1.63 71500.0 1.63
2020-05-22 1.68 1.6 1.61 1.62 90100.0 1.62
2020-05-21 1.69 1.6 1.64 1.61 51600.0 1.61
2020-05-20 1.69 1.53 1.57 1.67 279900.0 1.67
2020-05-19 1.65 1.55 1.61 1.6 67500.0 1.6
2020-05-18 1.71 1.57 1.71 1.62 154000.0 1.62
2020-05-15 1.8 1.55 1.65 1.66 459800.0 1.66
2020-05-14 1.67 1.5 1.53 1.54 330900.0 1.54
2020-05-13 1.7 1.51 1.7 1.56 184300.0 1.56
2020-05-12 1.72 1.6 1.72 1.66 271300.0 1.66
2020-05-11 1.82 1.68 1.72 1.69 138000.0 1.69
2020-05-08 1.85 1.65 1.71 1.71 230400.0 1.71
2020-05-07 1.79 1.64 1.73 1.74 221500.0 1.74
2020-05-06 1.79 1.61 1.69 1.68 405000.0 1.68
2020-05-05 1.96 1.54 1.57 1.65 1370400.0 1.65
2020-05-04 1.61 1.42 1.49 1.54 111000.0 1.54
2020-05-01 1.53 1.42 1.42 1.52 74900.0 1.52
2020-04-30 1.61 1.4 1.6 1.46 136900.0 1.46
2020-04-29 1.64 1.38 1.41 1.57 368500.0 1.57
2020-04-28 1.44 1.38 1.39 1.39 83900.0 1.39
2020-04-27 1.46 1.38 1.4 1.39 149400.0 1.39
2020-04-24 1.5 1.42 1.5 1.42 130800.0 1.42
2020-04-23 1.54 1.4 1.52 1.5 106300.0 1.5
2020-04-22 1.6 1.53 1.6 1.55 73900.0 1.55
2020-04-21 1.61 1.55 1.58 1.59 71900.0 1.59
2020-04-20 1.69 1.58 1.58 1.62 71600.0 1.62
2020-04-17 1.66 1.58 1.66 1.61 114500.0 1.61
2020-04-16 1.7 1.6 1.7 1.63 74700.0 1.63
2020-04-15 1.79 1.54 1.79 1.66 185700.0 1.66
2020-04-14 1.83 1.65 1.79 1.73 314000.0 1.73
2020-04-13 1.99 1.5 1.58 1.78 1384000.0 1.78
2020-04-09 1.6 1.36 1.38 1.57 559600.0 1.57
2020-04-08 1.44 1.32 1.38 1.36 222000.0 1.36
2020-04-07 1.54 1.38 1.5 1.41 165200.0 1.41
2020-04-06 1.56 1.3 1.35 1.45 248500.0 1.45
2020-04-03 1.63 1.33 1.59 1.43 282300.0 1.43
2020-04-02 1.64 1.55 1.6 1.58 209100.0 1.58
2020-04-01 1.8 1.56 1.76 1.69 384100.0 1.69
2020-03-31 2.06 1.55 1.61 2.02 903300.0 2.02
2020-03-30 1.97 1.58 1.95 1.64 608900.0 1.64
2020-03-27 2.12 1.82 2.02 1.97 1038600.0 1.97
2020-03-26 3.1 1.95 2.15 2.2 7179700.0 2.2
2020-03-25 3.5 2.11 3.15 2.23 7289900.0 2.23
2020-03-24 4.95 1.55 2.0 4.95 32046600.0 4.95
2020-03-23 0.5 0.42 0.5 0.44 99200.0 0.44
2020-03-20 0.53 0.42 0.47 0.46 57300.0 0.46
2020-03-19 0.49 0.42 0.44 0.47 36900.0 0.47
2020-03-18 0.54 0.45 0.5 0.47 106500.0 0.47
2020-03-17 0.64 0.44 0.5 0.52 555700.0 0.52
2020-03-16 0.63 0.5 0.57 0.54 218100.0 0.54
2020-03-13 0.69 0.51 0.67 0.64 248000.0 0.64
2020-03-12 0.77 0.64 0.76 0.65 259500.0 0.65
2020-03-11 1.16 0.75 0.95 0.82 3546500.0 0.82
2020-03-10 0.76 0.62 0.69 0.68 100000.0 0.68
2020-03-09 0.74 0.5 0.74 0.63 148100.0 0.63
2020-03-06 0.78 0.71 0.76 0.74 53800.0 0.74
2020-03-05 0.84 0.75 0.79 0.76 227700.0 0.76
2020-03-04 1.03 0.77 0.78 0.84 837400.0 0.84
2020-03-03 0.88 0.79 0.85 0.8 172100.0 0.8
2020-03-02 1.06 0.81 0.95 0.86 687500.0 0.86
2020-02-28 1.18 0.74 0.85 0.99 1802200.0 0.99
2020-02-27 0.86 0.77 0.81 0.85 72700.0 0.85
2020-02-26 0.9 0.82 0.85 0.88 125400.0 0.88
2020-02-25 0.89 0.83 0.88 0.85 116300.0 0.85
2020-02-24 0.9 0.83 0.83 0.85 54200.0 0.85
2020-02-21 0.99 0.83 0.85 0.9 107900.0 0.9
2020-02-20 0.89 0.84 0.85 0.87 102500.0 0.87
2020-02-19 0.92 0.81 0.92 0.86 288200.0 0.86
2020-02-18 0.98 0.9 0.98 0.93 197300.0 0.93