Skip to main content
Interpace Biosciences, Inc. (IDXG)
OTCMKTS · Delayed Price · Currency is USD
2.650
-0.250 (-8.62%)
Dec 27, 2024, 4:00 PM EST

Interpace Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20242.842.942.812.902.903.57%11,704
Dec 24, 20242.612.802.362.802.80-1.06%8,858
Dec 23, 20242.832.832.772.832.83-0.35%3,524
Dec 20, 20242.712.862.602.842.846.77%5,496
Dec 19, 20242.502.762.502.662.6610.37%11,062
Dec 18, 20242.722.722.412.412.41-12.52%30,601
Dec 17, 20242.782.782.592.762.76-0.68%8,067
Dec 16, 20242.762.822.762.772.770.51%1,982
Dec 13, 20243.173.172.762.762.76-12.66%1,133
Dec 12, 20242.963.162.763.163.1614.49%6,992
Dec 11, 20242.843.152.762.762.76-1.43%4,190
Dec 10, 20242.802.802.772.802.80-1,246
Dec 9, 20242.762.852.762.802.80-1.75%21,209
Dec 6, 20242.852.852.852.852.85-2.73%511
Dec 5, 20242.852.962.802.932.932.81%2,762
Dec 4, 20242.782.852.782.852.853.26%2,556
Dec 3, 20243.003.052.422.762.76-10.97%6,261
Dec 2, 20243.053.103.053.103.10-3,352
Nov 29, 20243.103.103.093.103.100.29%3,787
Nov 27, 20242.853.142.853.093.095.49%22,197
Nov 26, 20242.673.002.622.932.937.72%25,487
Nov 25, 20242.732.732.702.722.722.26%12,401
Nov 22, 20242.702.712.642.662.66-0.75%8,211
Nov 21, 20242.682.682.592.682.68-3,150
Nov 20, 20242.612.702.612.682.680.19%2,649
Nov 19, 20242.762.782.352.682.68-2.73%14,911
Nov 18, 20242.853.082.752.752.75-3.51%21,496
Nov 15, 20243.083.102.852.852.85-7.77%15,988
Nov 14, 20243.163.253.033.093.09-5.79%8,797
Nov 13, 20243.103.463.003.283.289.70%20,385
Nov 12, 20242.953.042.852.992.992.22%15,842
Nov 11, 20243.203.232.852.932.93-10.55%6,937
Nov 8, 20243.453.452.703.273.270.62%9,440
Nov 7, 20243.153.543.123.253.2512.26%49,574
Nov 6, 20242.943.032.732.902.90-3.18%4,510
Nov 5, 20242.493.502.492.992.9922.54%68,734
Nov 4, 20242.502.502.442.442.44-0.41%2,350
Nov 1, 20242.452.452.352.452.45-1,409
Oct 31, 20242.432.502.432.452.452.08%3,303
Oct 30, 20242.552.602.402.402.40-7.69%10,250
Oct 29, 20242.622.682.492.602.60-4.06%5,891
Oct 28, 20242.752.762.712.712.71-0.37%4,411
Oct 25, 20242.782.782.722.722.720.37%3,126
Oct 24, 20242.752.802.632.712.71-4.91%5,227
Oct 23, 20242.852.852.802.852.85-1.72%10,163
Oct 22, 20242.712.902.602.902.907.37%5,394
Oct 21, 20242.902.932.302.702.70-7.82%9,821
Oct 18, 20242.903.002.682.932.93-2.33%14,896
Oct 17, 20242.483.252.483.003.0020.97%64,780
Oct 16, 20242.022.481.982.482.4822.77%17,081
Oct 15, 20242.002.052.002.022.021.51%1,139
Oct 14, 20242.002.021.991.991.99-0.75%5,620
Oct 11, 20242.022.022.012.012.01-0.74%17,562
Oct 10, 20242.002.082.002.022.02-1.46%6,359
Oct 9, 20242.032.052.012.052.050.99%1,347
Oct 8, 20242.002.031.952.032.031.25%1,917
Oct 7, 20242.012.012.012.012.01-50
Oct 4, 20242.002.011.982.012.010.25%3,102
Oct 3, 20242.002.002.002.002.000.25%950
Oct 2, 20241.982.081.982.002.00-3.16%2,887
Oct 1, 20241.952.081.892.062.0614.44%13,108
Sep 30, 20241.702.071.691.801.807.02%40,402
Sep 27, 20241.681.681.681.681.68-50
Sep 26, 20241.681.681.681.681.68-2
Sep 25, 20241.651.701.601.681.68-1.06%4,510
Sep 24, 20241.701.701.701.701.70-84
Sep 23, 20241.681.701.581.701.701.37%28,067
Sep 20, 20241.581.681.581.681.683.39%8,818
Sep 19, 20241.641.661.521.621.623.97%5,329
Sep 18, 20241.481.561.481.561.56-1.27%1,450
Sep 17, 20241.551.641.471.581.585.33%13,011
Sep 16, 20241.561.561.461.501.501.35%3,910
Sep 13, 20241.511.651.451.481.48-4.52%31,139
Sep 12, 20241.521.551.521.551.555.44%625
Sep 11, 20241.501.501.451.471.47-3.29%33,130
Sep 10, 20241.621.621.521.521.52-7.03%2,352
Sep 9, 20241.451.641.451.641.641.18%720
Sep 6, 20241.451.671.451.621.6211.22%14,633
Sep 5, 20241.471.471.451.451.450.21%7,456
Sep 4, 20241.511.511.451.451.45-11,100
Sep 3, 20241.451.451.451.451.45-11
Aug 30, 20241.481.561.451.451.45-3.33%9,091
Aug 29, 20241.501.501.501.501.50-4.46%200
Aug 28, 20241.571.611.571.571.57-1.26%9,101
Aug 27, 20241.591.591.591.591.59-0.63%3,010
Aug 26, 20241.571.601.571.601.60-3.61%12,422
Aug 23, 20241.501.671.481.661.6614.48%28,452
Aug 22, 20241.481.491.391.451.45-2.03%3,819
Aug 21, 20241.421.501.421.481.481.16%4,296
Aug 20, 20241.401.461.381.461.464.50%4,000
Aug 19, 20241.391.431.391.401.40-0.36%8,727
Aug 16, 20241.421.421.331.411.41-0.35%21,465
Aug 15, 20241.341.441.321.411.4111.90%16,081
Aug 14, 20241.261.261.261.261.26-13.10%1,000
Aug 13, 20241.381.451.381.451.459.02%1,166
Aug 12, 20241.461.461.321.331.33-16.35%6,468
Aug 9, 20241.311.591.311.591.5915.64%1,011
Aug 8, 20241.361.381.311.381.38-1.79%7,110
Aug 7, 20241.251.401.251.401.409.37%9,851
Aug 6, 20241.311.311.281.281.28-12.93%4,300