Interpace Biosciences, Inc. (IDXG)
OTCMKTS
· Delayed Price · Currency is USD
1.280
+0.210 (19.63%)
Apr 10, 2025, 3:34 PM EDT
Interpace Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 0.96 | 1.30 | 0.93 | 1.28 | 1.28 | 19.63% | 11,981 |
| Apr 9, 2025 | 0.82 | 1.08 | 0.82 | 1.07 | 1.07 | 7.00% | 23,280 |
| Apr 8, 2025 | 0.84 | 1.00 | 0.84 | 1.00 | 1.00 | 25.00% | 19,128 |
| Apr 7, 2025 | 0.85 | 0.85 | 0.75 | 0.80 | 0.80 | -11.11% | 10,088 |
| Apr 4, 2025 | 0.92 | 1.00 | 0.87 | 0.90 | 0.90 | 0.20% | 12,525 |
| Apr 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.63% | 228 |
| Apr 2, 2025 | 0.98 | 1.00 | 0.85 | 0.85 | 0.85 | -10.40% | 13,763 |
| Apr 1, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 0.97% | 8,265 |
| Mar 31, 2025 | 1.05 | 1.15 | 0.94 | 0.94 | 0.94 | -18.26% | 9,100 |
| Mar 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 27, 2025 | 1.09 | 1.15 | 1.05 | 1.15 | 1.15 | - | 955 |
| Mar 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -14.81% | 154 |
| Mar 25, 2025 | 1.31 | 1.35 | 1.19 | 1.35 | 1.35 | 2.27% | 801 |
| Mar 24, 2025 | 1.15 | 1.32 | 1.08 | 1.32 | 1.32 | 11.86% | 2,361 |
| Mar 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | 247 |
| Mar 20, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | 3.04% | 584 |
| Mar 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 25 |
| Mar 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 31 |
| Mar 14, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | - | 6,615 |
| Mar 13, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | 1.77% | 435 |
| Mar 12, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 11, 2025 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -3.83% | 1,206 |
| Mar 10, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -6.00% | 1,600 |
| Mar 7, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | 0.24% | 1,649 |
| Mar 6, 2025 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | -0.24% | 4,301 |
| Mar 5, 2025 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | 8.70% | 4,473 |
| Mar 4, 2025 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -8.00% | 796 |
| Mar 3, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | - | 12,304 |
| Feb 28, 2025 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | - | 1,122 |
| Feb 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 736 |
| Feb 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 10 |
| Feb 25, 2025 | 1.30 | 1.51 | 1.25 | 1.25 | 1.25 | -1.57% | 9,172 |
| Feb 24, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | 1.36% | 2,360 |
| Feb 21, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.56% | 13,145 |
| Feb 20, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 1,347 |
| Feb 19, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 11,517 |
| Feb 18, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 2,525 |
| Feb 14, 2025 | 1.16 | 1.28 | 1.16 | 1.24 | 1.24 | 4.38% | 3,020 |
| Feb 13, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -4.19% | 2,200 |
| Feb 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 801 |
| Feb 11, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 826 |
| Feb 10, 2025 | 1.23 | 1.25 | 1.14 | 1.25 | 1.25 | - | 5,877 |
| Feb 7, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 1.63% | 1,579 |
| Feb 6, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 2,100 |
| Feb 5, 2025 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | - | 2,658 |
| Feb 4, 2025 | 1.13 | 1.26 | 1.13 | 1.25 | 1.25 | 5.93% | 2,311 |
| Feb 3, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 2.61% | 1,026 |
| Jan 31, 2025 | 1.23 | 1.29 | 1.12 | 1.15 | 1.15 | -3.36% | 8,462 |
| Jan 30, 2025 | 1.25 | 1.25 | 1.12 | 1.19 | 1.19 | -1.65% | 27,230 |