Interpace Biosciences, Inc. (IDXG)
OTCMKTS · Delayed Price · Currency is USD
1.720
-0.010 (-0.58%)
Mar 10, 2026, 4:00 PM EST
Interpace Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.58% | 1,250 |
| Mar 9, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | -0.57% | 17,318 |
| Mar 6, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | -0.57% | 1,396 |
| Mar 5, 2026 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -1.96% | 19,013 |
| Mar 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.72% | 101 |
| Mar 3, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -0.66% | 7,182 |
| Mar 2, 2026 | 1.74 | 1.81 | 1.74 | 1.81 | 1.81 | 1.46% | 13,237 |
| Feb 27, 2026 | 1.72 | 1.82 | 1.72 | 1.78 | 1.78 | -1.00% | 2,210 |
| Feb 26, 2026 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 3.56% | 586 |
| Feb 24, 2026 | 1.74 | 1.83 | 1.71 | 1.74 | 1.74 | -5.95% | 5,165 |
| Feb 23, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | - | 857 |
| Feb 20, 2026 | 1.75 | 1.87 | 1.74 | 1.85 | 1.85 | 2.78% | 13,716 |
| Feb 18, 2026 | 1.84 | 1.85 | 1.80 | 1.80 | 1.80 | -1.32% | 5,396 |
| Feb 17, 2026 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -1.41% | 985 |
| Feb 13, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | - | 8,600 |
| Feb 12, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.65% | 5,700 |
| Feb 11, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | - | 2,901 |
| Feb 10, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | -1.62% | 11,395 |
| Feb 9, 2026 | 1.83 | 1.85 | 1.71 | 1.85 | 1.85 | 5.71% | 28,593 |
| Feb 5, 2026 | 1.87 | 1.87 | 1.75 | 1.75 | 1.75 | 2.94% | 637 |
| Feb 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -10.99% | 308 |
| Feb 3, 2026 | 1.91 | 1.91 | 1.80 | 1.91 | 1.91 | 11.89% | 6,223 |
| Feb 2, 2026 | 1.84 | 1.88 | 1.71 | 1.71 | 1.71 | -9.68% | 26,589 |
| Jan 30, 2026 | 1.72 | 1.89 | 1.70 | 1.89 | 1.89 | 8.62% | 9,387 |
| Jan 29, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -2.25% | 9,781 |
| Jan 28, 2026 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 1.71% | 15,471 |
| Jan 27, 2026 | 1.78 | 1.83 | 1.73 | 1.75 | 1.75 | 0.06% | 10,821 |
| Jan 26, 2026 | 1.73 | 1.78 | 1.73 | 1.75 | 1.75 | 1.10% | 8,872 |
| Jan 23, 2026 | 1.75 | 1.77 | 1.73 | 1.73 | 1.73 | - | 11,488 |
| Jan 22, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.14% | 1,997 |
| Jan 21, 2026 | 1.75 | 1.79 | 1.72 | 1.75 | 1.75 | -2.23% | 41,598 |
| Jan 20, 2026 | 1.33 | 1.79 | 1.33 | 1.79 | 1.79 | 43.20% | 106,754 |
| Jan 16, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -3.85% | 14,981 |
| Jan 15, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 0.31% | 1,920 |
| Jan 14, 2026 | 1.25 | 1.36 | 1.25 | 1.30 | 1.30 | 8.00% | 12,093 |
| Jan 13, 2026 | 1.21 | 1.26 | 1.20 | 1.20 | 1.20 | -0.41% | 2,334 |
| Jan 12, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 6.64% | 2,219 |
| Jan 9, 2026 | 1.11 | 1.16 | 1.08 | 1.13 | 1.13 | 7.62% | 6,830 |
| Jan 8, 2026 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | 3,316 |
| Jan 7, 2026 | 1.12 | 1.16 | 1.03 | 1.10 | 1.10 | -2.65% | 2,615 |
| Jan 6, 2026 | 1.12 | 1.18 | 1.12 | 1.13 | 1.13 | 2.73% | 6,268 |
| Jan 5, 2026 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -7.56% | 1,312 |
| Jan 2, 2026 | 1.30 | 1.30 | 1.13 | 1.19 | 1.19 | -3.25% | 6,850 |
| Dec 31, 2025 | 1.05 | 1.27 | 1.05 | 1.23 | 1.23 | 17.14% | 9,509 |
| Dec 30, 2025 | 1.16 | 1.25 | 1.02 | 1.05 | 1.05 | -8.70% | 19,836 |
| Dec 29, 2025 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | -4.09% | 4,525 |
| Dec 26, 2025 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.00% | 1,236 |
| Dec 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 3,800 |
| Dec 23, 2025 | 1.10 | 1.10 | 1.03 | 1.08 | 1.08 | 0.93% | 16,386 |
| Dec 22, 2025 | 1.18 | 1.19 | 1.07 | 1.07 | 1.07 | -10.83% | 33,181 |