Interpace Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	0.90	0.96	0.87	0.94	0.94	4.67%	1,338
Jul 28, 2025	0.91	0.91	0.90	0.90	0.90	-0.01%	14,051
Jul 25, 2025	0.94	0.94	0.90	0.90	0.90	-5.25%	2,366
Jul 24, 2025	1.02	1.05	0.95	0.95	0.95	-6.86%	1,800
Jul 23, 2025	1.00	1.10	1.00	1.02	1.02	4.08%	6,969
Jul 22, 2025	1.00	1.00	0.98	0.98	0.98	8.89%	5,005
Jul 21, 2025	0.90	0.90	0.86	0.90	0.90	4.64%	5,223
Jul 18, 2025	0.97	1.10	0.86	0.86	0.86	-10.87%	26,462
Jul 17, 2025	0.98	0.98	0.97	0.97	0.97	-1.03%	5,930
Jul 16, 2025	0.97	0.98	0.97	0.98	0.98	1.56%	270
Jul 15, 2025	0.76	1.12	0.76	0.96	0.96	9.07%	21,630
Jul 14, 2025	0.82	0.88	0.82	0.88	0.88	9.45%	4,124
Jul 11, 2025	0.82	0.82	0.80	0.80	0.80	3.10%	1,761
Jul 10, 2025	0.78	0.78	0.78	0.78	0.78	-	788
Jul 9, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	1,111
Jul 8, 2025	0.80	0.80	0.80	0.80	0.80	3.90%	2,040
Jul 7, 2025	0.76	0.77	0.76	0.77	0.77	0.01%	7,930
Jul 3, 2025	0.77	0.77	0.77	0.77	0.77	0.58%	5,002