Interpace Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.86	0.86	0.83	0.83	0.83	-3.49%	8,721
Jul 31, 2025	0.87	0.87	0.86	0.86	0.86	-3.96%	12,687
Jul 30, 2025	0.90	0.90	0.90	0.90	0.90	-4.94%	160
Jul 29, 2025	0.90	0.96	0.87	0.94	0.94	4.67%	1,338
Jul 28, 2025	0.91	0.91	0.90	0.90	0.90	-0.01%	14,051
Jul 25, 2025	0.94	0.94	0.90	0.90	0.90	-5.25%	2,366
Jul 24, 2025	1.02	1.05	0.95	0.95	0.95	-6.86%	1,800
Jul 23, 2025	1.00	1.10	1.00	1.02	1.02	4.08%	6,969
Jul 22, 2025	1.00	1.00	0.98	0.98	0.98	8.89%	5,005
Jul 21, 2025	0.90	0.90	0.86	0.90	0.90	4.64%	5,223
Jul 18, 2025	0.97	1.10	0.86	0.86	0.86	-10.87%	26,462
Jul 17, 2025	0.98	0.98	0.97	0.97	0.97	-1.03%	5,930
Jul 16, 2025	0.97	0.98	0.97	0.98	0.98	1.56%	270
Jul 15, 2025	0.76	1.12	0.76	0.96	0.96	9.07%	21,630
Jul 14, 2025	0.82	0.88	0.82	0.88	0.88	9.45%	4,124
Jul 11, 2025	0.82	0.82	0.80	0.80	0.80	3.10%	1,761
Jul 10, 2025	0.78	0.78	0.78	0.78	0.78	-	788
Jul 9, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	1,111
Jul 8, 2025	0.80	0.80	0.80	0.80	0.80	3.90%	2,040
Jul 7, 2025	0.76	0.77	0.76	0.77	0.77	0.01%	7,930
Jul 3, 2025	0.77	0.77	0.77	0.77	0.77	0.58%	5,002
Jul 2, 2025	0.76	0.77	0.76	0.77	0.77	1.38%	1,195
Jul 1, 2025	0.75	0.76	0.75	0.76	0.76	0.67%	4,589
Jun 30, 2025	0.76	0.76	0.75	0.75	0.75	0.60%	6,550
Jun 27, 2025	0.70	0.75	0.70	0.75	0.75	6.50%	455
Jun 26, 2025	0.72	0.72	0.70	0.70	0.70	-	4,999
Jun 25, 2025	0.72	0.73	0.70	0.70	0.70	-1.41%	11,177
Jun 24, 2025	0.70	0.74	0.70	0.71	0.71	-5.21%	6,732
Jun 23, 2025	0.75	0.75	0.75	0.75	0.75	-2.73%	252
Jun 20, 2025	0.77	0.77	0.77	0.77	0.77	-	8,481
Jun 18, 2025	0.77	0.77	0.77	0.77	0.77	-	5,008
Jun 17, 2025	0.73	0.77	0.73	0.77	0.77	8.45%	2,009
Jun 16, 2025	0.77	0.77	0.71	0.71	0.71	-7.19%	3,709
Jun 13, 2025	0.72	0.77	0.72	0.77	0.77	9.27%	21,460
Jun 12, 2025	0.78	0.78	0.70	0.70	0.70	-12.43%	18,571
Jun 11, 2025	0.75	0.84	0.75	0.80	0.80	7.27%	4,402
Jun 10, 2025	0.77	0.78	0.75	0.75	0.75	-4.45%	920
Jun 9, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Jun 6, 2025	0.78	0.78	0.78	0.78	0.78	-	2,543
Jun 5, 2025	0.78	0.82	0.78	0.78	0.78	-11.36%	3,718
Jun 4, 2025	0.88	0.88	0.78	0.88	0.88	-1.61%	725
Jun 3, 2025	0.90	0.91	0.89	0.89	0.89	9.21%	10,900
Jun 2, 2025	0.82	0.82	0.82	0.82	0.82	5.00%	1,012
May 30, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	105
May 29, 2025	0.80	0.80	0.80	0.80	0.80	-	85
May 28, 2025	0.80	0.82	0.79	0.80	0.80	2.56%	7,143
May 27, 2025	0.78	0.78	0.78	0.78	0.78	-10.85%	2,007
May 23, 2025	0.87	0.87	0.87	0.87	0.87	-	-
May 22, 2025	0.87	0.87	0.87	0.87	0.87	-2.25%	101
May 21, 2025	0.90	0.90	0.90	0.90	0.90	-	2