Interpace Biosciences, Inc. (IDXG)
OTCMKTS
· Delayed Price · Currency is USD
1.250
+0.003 (0.22%)
Mar 7, 2025, 11:33 AM EST
Interpace Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2025 | 1.27 | 1.30 | 1.21 | 1.21 | 1.21 | -7.63% | 7,999 |
| Jan 28, 2025 | 1.16 | 1.31 | 1.15 | 1.31 | 1.31 | 2.10% | 1,492 |
| Jan 27, 2025 | 0.98 | 1.47 | 0.92 | 1.28 | 1.28 | 45.80% | 43,783 |
| Jan 24, 2025 | 0.88 | 0.95 | 0.88 | 0.88 | 0.88 | -2.22% | 9,562 |
| Jan 23, 2025 | 0.93 | 0.96 | 0.88 | 0.90 | 0.90 | 1.12% | 9,682 |
| Jan 22, 2025 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -6.32% | 2,514 |
| Jan 21, 2025 | 0.88 | 0.96 | 0.88 | 0.95 | 0.95 | 5.56% | 6,781 |
| Jan 17, 2025 | 0.89 | 0.96 | 0.88 | 0.90 | 0.90 | -2.17% | 8,860 |
| Jan 16, 2025 | 0.88 | 0.96 | 0.88 | 0.92 | 0.92 | 2.22% | 8,832 |
| Jan 15, 2025 | 1.00 | 1.00 | 0.87 | 0.90 | 0.90 | -6.25% | 34,288 |
| Jan 14, 2025 | 0.65 | 0.99 | 0.57 | 0.96 | 0.96 | 54.84% | 66,166 |
| Jan 13, 2025 | 0.81 | 0.85 | 0.56 | 0.62 | 0.62 | -27.06% | 150,468 |
| Jan 10, 2025 | 2.05 | 2.10 | 0.52 | 0.85 | 0.85 | -68.52% | 229,608 |
| Jan 8, 2025 | 2.54 | 2.70 | 2.48 | 2.70 | 2.70 | 13.45% | 2,688 |
| Jan 7, 2025 | 2.46 | 2.54 | 2.38 | 2.38 | 2.38 | -6.30% | 11,243 |
| Jan 6, 2025 | 2.41 | 2.54 | 2.28 | 2.54 | 2.54 | -1.17% | 17,952 |
| Jan 3, 2025 | 2.66 | 2.66 | 2.36 | 2.57 | 2.57 | -3.02% | 2,016 |
| Jan 2, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.78% | 196 |
| Dec 31, 2024 | 2.60 | 3.00 | 2.32 | 2.70 | 2.70 | -9.46% | 30,521 |
| Dec 30, 2024 | 2.70 | 2.98 | 2.70 | 2.98 | 2.98 | 12.45% | 5,817 |
| Dec 27, 2024 | 2.86 | 2.86 | 2.65 | 2.65 | 2.65 | -8.62% | 4,471 |
| Dec 26, 2024 | 2.84 | 2.94 | 2.81 | 2.90 | 2.90 | 3.57% | 11,704 |
| Dec 24, 2024 | 2.61 | 2.80 | 2.36 | 2.80 | 2.80 | -1.06% | 8,858 |
| Dec 23, 2024 | 2.83 | 2.83 | 2.77 | 2.83 | 2.83 | -0.35% | 3,524 |