Skip to main content
Interpace Biosciences, Inc. (IDXG)
OTCMKTS · Delayed Price · Currency is USD
1.250
-0.010 (-0.79%)
Mar 3, 2025, 10:19 AM EST

Interpace Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 20251.251.281.251.251.25-1,122
Feb 27, 20251.251.251.251.251.25-736
Feb 26, 20251.251.251.251.251.25-10
Feb 25, 20251.301.511.251.251.25-1.57%9,172
Feb 24, 20251.271.291.271.271.271.36%2,360
Feb 21, 20251.271.271.251.251.25-0.56%13,145
Feb 20, 20251.251.271.251.261.260.80%1,347
Feb 19, 20251.261.261.251.251.25-11,517
Feb 18, 20251.241.271.241.251.250.81%2,525
Feb 14, 20251.161.281.161.241.244.38%3,020
Feb 13, 20251.251.251.191.191.19-4.19%2,200
Feb 12, 20251.241.241.241.241.24-0.80%801
Feb 11, 20251.251.251.241.251.25-826
Feb 10, 20251.231.251.141.251.25-5,877
Feb 7, 20251.251.261.241.251.251.63%1,579
Feb 6, 20251.251.251.231.231.23-1.60%2,100
Feb 5, 20251.221.261.221.251.25-2,658
Feb 4, 20251.131.261.131.251.255.93%2,311
Feb 3, 20251.131.181.131.181.182.61%1,026
Jan 31, 20251.231.291.121.151.15-3.36%8,462
Jan 30, 20251.251.251.121.191.19-1.65%27,230
Jan 29, 20251.271.301.211.211.21-7.63%7,999
Jan 28, 20251.161.311.151.311.312.10%1,492
Jan 27, 20250.981.470.921.281.2845.80%43,783
Jan 24, 20250.880.950.880.880.88-2.22%9,562
Jan 23, 20250.930.960.880.900.901.12%9,682
Jan 22, 20250.920.920.880.890.89-6.32%2,514
Jan 21, 20250.880.960.880.950.955.56%6,781
Jan 17, 20250.890.960.880.900.90-2.17%8,860
Jan 16, 20250.880.960.880.920.922.22%8,832
Jan 15, 20251.001.000.870.900.90-6.25%34,288
Jan 14, 20250.650.990.570.960.9654.84%66,166
Jan 13, 20250.810.850.560.620.62-27.06%150,468
Jan 10, 20252.052.100.520.850.85-68.52%229,608
Jan 8, 20252.542.702.482.702.7013.45%2,688
Jan 7, 20252.462.542.382.382.38-6.30%11,243
Jan 6, 20252.412.542.282.542.54-1.17%17,952
Jan 3, 20252.662.662.362.572.57-3.02%2,016
Jan 2, 20252.652.652.652.652.65-1.78%196
Dec 31, 20242.603.002.322.702.70-9.46%30,521
Dec 30, 20242.702.982.702.982.9812.45%5,817
Dec 27, 20242.862.862.652.652.65-8.62%4,471
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