Interpace Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.88	0.88	0.87	0.88	-	1.56%	1,002
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
Aug 19, 2025	0.91	0.91	0.91	0.91	0.91	-	10
Aug 18, 2025	0.88	0.99	0.88	0.91	0.91	-8.31%	6,053
Aug 15, 2025	0.94	0.99	0.94	0.99	0.99	4.21%	550
Aug 14, 2025	0.88	0.95	0.88	0.95	0.95	9.48%	15,127
Aug 13, 2025	0.94	0.96	0.83	0.87	0.87	-7.85%	7,275
Aug 12, 2025	0.89	0.94	0.83	0.94	0.94	7.00%	1,879
Aug 11, 2025	0.85	0.89	0.83	0.88	0.88	3.53%	9,310
Aug 8, 2025	0.83	0.89	0.83	0.85	0.85	0.53%	17,088
Aug 7, 2025	0.87	0.87	0.85	0.85	0.85	-1.69%	286
Aug 6, 2025	0.88	0.88	0.86	0.86	0.86	1.83%	4,316
Aug 5, 2025	0.84	0.87	0.84	0.84	0.84	0.54%	510
Aug 4, 2025	0.84	0.84	0.84	0.84	0.84	1.20%	1,501
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