Interpace Biosciences, Inc. (IDXG)
OTCMKTS · Delayed Price · Currency is USD
0.8600
-0.0610 (-6.62%)
Nov 20, 2025, 11:12 AM EST
Interpace Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 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 | 9.20% | 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 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 |