Interpace Biosciences, Inc. (IDXG)
OTCMKTS
· Delayed Price · Currency is USD
0.8000
+0.0200 (2.56%)
May 28, 2025, 2:12 PM EDT
Interpace Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -10.85% | 2,007 |
| May 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| May 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.25% | 101 |
| May 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2 |
| May 20, 2025 | 0.80 | 0.92 | 0.80 | 0.90 | 0.90 | 7.57% | 5,150 |
| May 19, 2025 | 0.92 | 0.92 | 0.83 | 0.83 | 0.83 | -7.04% | 4,338 |
| May 16, 2025 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 10.49% | 4,744 |
| May 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.41% | 508 |
| May 14, 2025 | 0.85 | 0.87 | 0.83 | 0.83 | 0.83 | 2.47% | 7,920 |
| May 13, 2025 | 0.85 | 0.85 | 0.78 | 0.81 | 0.81 | - | 16,124 |
| May 12, 2025 | 0.75 | 0.81 | 0.75 | 0.81 | 0.81 | 8.00% | 24,974 |
| May 9, 2025 | 0.76 | 0.79 | 0.75 | 0.75 | 0.75 | 16.28% | 32,579 |
| May 8, 2025 | 0.65 | 0.74 | 0.64 | 0.65 | 0.65 | -3.00% | 9,400 |
| May 7, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | -5.00% | 700 |
| May 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 5,634 |
| May 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | 4,017 |
| May 2, 2025 | 0.70 | 0.70 | 0.64 | 0.67 | 0.67 | -8.06% | 10,147 |
| May 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 3 |
| Apr 30, 2025 | 0.63 | 0.74 | 0.63 | 0.73 | 0.73 | 16.04% | 17,188 |
| Apr 29, 2025 | 0.70 | 0.70 | 0.62 | 0.63 | 0.63 | -14.43% | 11,310 |
| Apr 28, 2025 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | 12.90% | 12,862 |
| Apr 25, 2025 | 0.90 | 0.90 | 0.44 | 0.65 | 0.65 | -35.00% | 162,869 |
| Apr 24, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | - | 1,100 |
| Apr 23, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -3.85% | 1,250 |
| Apr 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 25 |
| Apr 21, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -8.77% | 256 |
| Apr 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 60 |
| Apr 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | 7,520 |
| Apr 15, 2025 | 1.04 | 1.17 | 1.03 | 1.17 | 1.17 | 1.04% | 2,308 |
| Apr 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -14.22% | 573 |
| Apr 11, 2025 | 1.23 | 1.49 | 1.18 | 1.35 | 1.35 | 5.47% | 7,563 |
| 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 |