Interpace Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	1.08	1.10	1.01	1.10	-	-3.51%	6,900
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
Oct 21, 2025	0.97	0.98	0.94	0.95	0.95	1.09%	14,699
Oct 20, 2025	0.94	0.94	0.94	0.94	0.94	0.77%	244
Oct 17, 2025	0.95	0.95	0.93	0.93	0.93	-0.25%	1,819
Oct 16, 2025	0.98	0.98	0.93	0.93	0.93	-0.83%	5,428
Oct 15, 2025	0.94	0.94	0.94	0.94	0.94	-	637
Oct 14, 2025	0.99	0.99	0.94	0.94	0.94	-3.70%	20,398
Oct 13, 2025	0.98	0.98	0.98	0.98	0.98	-	60
Oct 10, 2025	0.94	0.98	0.94	0.98	0.98	4.98%	5,207
Oct 9, 2025	0.93	0.93	0.91	0.93	0.93	5.90%	9,670
Oct 8, 2025	0.88	0.88	0.87	0.88	0.88	1.56%	4,136
Oct 7, 2025	0.84	0.86	0.84	0.86	0.86	2.94%	541
Oct 6, 2025	0.83	0.86	0.83	0.84	0.84	-8.20%	6,947
Oct 3, 2025	0.87	0.92	0.82	0.92	0.92	9.21%	5,451
Oct 2, 2025	0.84	0.84	0.84	0.84	0.84	-2.29%	100
Oct 1, 2025	0.90	0.92	0.77	0.86	0.86	-4.72%	23,534
Sep 30, 2025	0.85	0.90	0.85	0.90	0.90	1.12%	1,500
Sep 29, 2025	0.90	0.90	0.88	0.89	0.89	0.21%	2,101
Sep 26, 2025	0.90	0.90	0.84	0.89	0.89	-0.77%	7,676
Sep 25, 2025	0.84	0.90	0.84	0.90	0.90	9.09%	11,086
Sep 24, 2025	0.82	0.82	0.82	0.82	0.82	0.01%	115
Sep 23, 2025	0.82	0.82	0.82	0.82	0.82	-	10
Sep 22, 2025	0.82	0.82	0.82	0.82	0.82	-	113
Sep 19, 2025	0.86	0.86	0.82	0.82	0.82	0.04%	2,285
Sep 18, 2025	0.82	0.82	0.82	0.82	0.82	-5.75%	1,162
Sep 17, 2025	0.87	0.87	0.87	0.87	0.87	-4.40%	100
Sep 16, 2025	0.85	0.91	0.85	0.91	0.91	7.06%	1,306
Sep 15, 2025	0.84	0.85	0.84	0.85	0.85	7.58%	3,060
Sep 12, 2025	0.84	0.85	0.79	0.79	0.79	-3.94%	15,600
Sep 11, 2025	0.83	0.83	0.82	0.82	0.82	-3.24%	3,007
Sep 10, 2025	0.79	0.85	0.78	0.85	0.85	8.97%	7,545
Sep 9, 2025	0.83	0.83	0.78	0.78	0.78	-4.12%	3,107
Sep 8, 2025	0.82	0.82	0.78	0.81	0.81	2.97%	623
Sep 5, 2025	0.81	0.84	0.79	0.79	0.79	-1.45%	10,454
Sep 4, 2025	0.80	0.80	0.80	0.80	0.80	1.47%	1,775
Sep 3, 2025	0.82	0.82	0.79	0.79	0.79	-7.06%	30,000
Sep 2, 2025	0.83	0.85	0.78	0.85	0.85	2.10%	15,214
Aug 29, 2025	0.83	0.83	0.83	0.83	0.83	0.91%	8,255
Aug 28, 2025	0.83	0.83	0.83	0.83	0.83	-	22
Aug 27, 2025	0.85	0.85	0.83	0.83	0.83	-2.94%	26,583
Aug 26, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Aug 25, 2025	0.83	0.85	0.83	0.85	0.85	-3.41%	8,857
Aug 22, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Aug 21, 2025	0.88	0.91	0.86	0.88	0.88	-11.11%	24,080
Aug 20, 2025	0.90	0.99	0.88	0.99	0.99	9.07%	17,579