Integral Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.22	2.22	2.18	2.20	2.20	-1.35%	907,770
Apr 27, 2026	2.24	2.24	2.20	2.23	2.23	-	273,867
Apr 24, 2026	2.20	2.23	2.17	2.23	2.23	1.36%	689,611
Apr 23, 2026	2.25	2.25	2.18	2.20	2.20	-0.90%	438,938
Apr 22, 2026	2.28	2.28	2.22	2.22	2.22	-3.48%	513,906
Apr 21, 2026	2.33	2.33	2.25	2.30	2.30	-	527,737
Apr 20, 2026	2.28	2.30	2.26	2.30	2.30	1.77%	467,319
Apr 17, 2026	2.30	2.30	2.24	2.26	2.26	-2.16%	929,952
Apr 16, 2026	2.29	2.31	2.26	2.31	2.31	1.32%	714,361
Apr 15, 2026	2.26	2.31	2.24	2.28	2.28	1.33%	898,262
Apr 14, 2026	2.23	2.26	2.20	2.25	2.25	-	575,306
Apr 13, 2026	2.27	2.27	2.19	2.25	2.25	-0.88%	977,599
Apr 10, 2026	2.28	2.30	2.24	2.27	2.27	-	1,060,783
Apr 9, 2026	2.30	2.31	2.24	2.27	2.27	-1.30%	672,179
Apr 8, 2026	2.33	2.35	2.28	2.30	2.30	1.77%	560,002
Apr 7, 2026	2.28	2.29	2.24	2.26	2.26	0.44%	644,282
Apr 2, 2026	2.31	2.34	2.23	2.25	2.25	-3.02%	758,242
Apr 1, 2026	2.43	2.43	2.30	2.32	2.32	-1.69%	821,946
Mar 31, 2026	2.33	2.38	2.30	2.36	2.36	0.43%	774,403
Mar 30, 2026	2.31	2.35	2.29	2.35	2.35	-	826,608
Mar 27, 2026	2.39	2.40	2.33	2.35	2.35	-2.49%	670,707
Mar 26, 2026	2.36	2.41	2.35	2.41	2.41	2.12%	424,259
Mar 25, 2026	2.33	2.38	2.33	2.36	2.36	-	372,191
Mar 24, 2026	2.30	2.40	2.30	2.36	2.36	-2.88%	834,595
Mar 23, 2026	2.39	2.43	2.30	2.43	2.43	-1.62%	1,148,238
Mar 20, 2026	2.43	2.47	2.37	2.47	2.47	4.66%	5,723,707
Mar 19, 2026	2.35	2.39	2.34	2.36	2.36	-1.67%	945,172
Mar 18, 2026	2.35	2.40	2.35	2.40	2.40	3.00%	726,866
Mar 17, 2026	2.29	2.35	2.29	2.33	2.33	1.30%	727,043
Mar 16, 2026	2.31	2.32	2.28	2.30	2.30	-0.86%	527,223
Mar 13, 2026	2.30	2.32	2.25	2.32	2.32	0.43%	752,120
Mar 12, 2026	2.35	2.36	2.28	2.31	2.31	-2.12%	2,836,854
Mar 11, 2026	2.36	2.38	2.34	2.36	2.36	-0.42%	1,169,295
Mar 10, 2026	2.35	2.39	2.31	2.37	2.37	2.60%	1,353,272
Mar 9, 2026	2.30	2.33	2.23	2.31	2.31	-2.12%	1,611,064
Mar 6, 2026	2.34	2.37	2.33	2.36	2.36	-0.84%	421,508
Mar 5, 2026	2.55	2.55	2.37	2.38	2.38	-1.65%	573,356
Mar 4, 2026	2.41	2.43	2.36	2.42	2.42	-0.41%	699,965
Mar 3, 2026	2.49	2.49	2.35	2.43	2.40	0.83%	545,599
Mar 2, 2026	2.40	2.45	2.39	2.41	2.38	-1.23%	1,001,377
Feb 27, 2026	2.50	2.50	2.42	2.44	2.41	-0.81%	589,751
Feb 26, 2026	2.41	2.47	2.39	2.46	2.43	2.07%	663,993
Feb 25, 2026	2.40	2.43	2.29	2.41	2.38	6.64%	4,769,715
Feb 24, 2026	2.51	2.53	2.26	2.26	2.23	-5.83%	2,362,002
Feb 23, 2026	2.42	2.42	2.36	2.40	2.37	-0.41%	1,048,563
Feb 20, 2026	2.45	2.45	2.36	2.41	2.38	-0.82%	1,180,102
Feb 19, 2026	2.44	2.45	2.39	2.43	2.40	-	1,529,736
Feb 18, 2026	2.45	2.45	2.41	2.43	2.40	0.41%	524,541
Feb 17, 2026	2.46	2.46	2.38	2.42	2.39	0.83%	711,430
Feb 16, 2026	2.39	2.44	2.32	2.40	2.37	-	920,613