Interpace Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	0.73	0.77	0.73	0.77	0.77	8.45%	2,009
Jun 16, 2025	0.77	0.77	0.71	0.71	0.71	-7.19%	3,709
Jun 13, 2025	0.72	0.77	0.72	0.77	0.77	9.27%	21,460
Jun 12, 2025	0.78	0.78	0.70	0.70	0.70	-12.43%	18,571
Jun 11, 2025	0.75	0.84	0.75	0.80	0.80	7.27%	4,402
Jun 10, 2025	0.77	0.78	0.75	0.75	0.75	-4.45%	920
Jun 9, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Jun 6, 2025	0.78	0.78	0.78	0.78	0.78	-	2,543
Jun 5, 2025	0.78	0.82	0.78	0.78	0.78	-11.36%	3,718
Jun 4, 2025	0.88	0.88	0.78	0.88	0.88	-1.61%	725
Jun 3, 2025	0.90	0.91	0.89	0.89	0.89	9.21%	10,900
Jun 2, 2025	0.82	0.82	0.82	0.82	0.82	5.00%	1,012
May 30, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	105
May 29, 2025	0.80	0.80	0.80	0.80	0.80	-	85
May 28, 2025	0.80	0.82	0.79	0.80	0.80	2.56%	7,143
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