Interpace Biosciences, Inc. (IDXG)
OTCMKTS · Delayed Price · Currency is USD
1.050
-0.050 (-4.55%)
Jan 8, 2026, 4:00 PM EST
Interpace Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 1.18 | 1.20 | 1.10 | 1.20 | 1.20 | -10.31% | 13,498 |
| Dec 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.67% | 500 |
| Dec 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 15.44% | 200 |
| Dec 16, 2025 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -2.06% | 5,916 |
| Dec 15, 2025 | 1.30 | 1.34 | 1.16 | 1.16 | 1.16 | -16.86% | 17,438 |
| Dec 12, 2025 | 1.37 | 1.43 | 1.31 | 1.40 | 1.40 | -8.14% | 3,479 |
| Dec 11, 2025 | 1.41 | 1.56 | 1.40 | 1.52 | 1.52 | 8.09% | 13,853 |
| Dec 10, 2025 | 1.52 | 1.52 | 1.40 | 1.41 | 1.41 | -7.24% | 7,849 |
| Dec 9, 2025 | 1.32 | 1.68 | 1.31 | 1.52 | 1.52 | 12.59% | 49,747 |
| Dec 8, 2025 | 0.88 | 1.55 | 0.88 | 1.35 | 1.35 | 26.40% | 41,549 |
| Dec 5, 2025 | 0.83 | 1.07 | 0.83 | 1.07 | 1.07 | 12.42% | 9,676 |
| Dec 3, 2025 | 0.90 | 0.98 | 0.89 | 0.95 | 0.95 | 7.34% | 9,305 |
| Dec 1, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -6.35% | 4,127 |
| Nov 26, 2025 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 5.00% | 615 |
| Nov 25, 2025 | 0.88 | 0.94 | 0.88 | 0.90 | 0.90 | 8.42% | 3,698 |
| Nov 24, 2025 | 0.83 | 0.88 | 0.83 | 0.83 | 0.83 | -3.48% | 16,911 |
| Nov 21, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -0.59% | 2,606 |
| Nov 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.59% | 150 |
| Nov 19, 2025 | 0.95 | 0.95 | 0.81 | 0.86 | 0.86 | -6.67% | 77,691 |
| Nov 18, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -6.92% | 1,030 |
| Nov 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 3,936 |
| Nov 14, 2025 | 0.98 | 0.99 | 0.89 | 0.98 | 0.98 | 1.03% | 21,263 |
| Nov 13, 2025 | 1.07 | 1.07 | 0.97 | 0.97 | 0.97 | -3.00% | 23,315 |
| Nov 12, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -10.71% | 2,808 |
| Nov 11, 2025 | 0.98 | 1.12 | 0.98 | 1.12 | 1.12 | 14.29% | 8,451 |
| Nov 10, 2025 | 1.02 | 1.12 | 0.98 | 0.98 | 0.98 | -2.97% | 7,896 |
| Nov 7, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | - | 3,000 |
| Nov 6, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 11,207 |
| Nov 4, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 2.04% | 11,326 |
| Nov 3, 2025 | 1.03 | 1.04 | 0.98 | 0.98 | 0.98 | -3.92% | 19,498 |
| Oct 31, 2025 | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 5,068 |
| Oct 30, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | 2,005 |
| Oct 29, 2025 | 1.14 | 1.14 | 1.01 | 1.10 | 1.10 | -3.51% | 13,009 |
| Oct 28, 2025 | 1.12 | 1.14 | 1.05 | 1.14 | 1.14 | 3.64% | 8,194 |
| Oct 27, 2025 | 1.00 | 1.13 | 0.98 | 1.10 | 1.10 | 18.28% | 54,936 |
| Oct 24, 2025 | 0.98 | 0.99 | 0.93 | 0.93 | 0.93 | -2.88% | 5,500 |
| Oct 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.96% | 2,400 |
| Oct 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.84% | 307 |