Interpace Biosciences, Inc. (IDXG)
OTCMKTS · Delayed Price · Currency is USD
1.900
-0.100 (-5.00%)
May 13, 2026, 3:48 PM EST
Interpace Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | - | 2.50% | - |
| May 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.43% | 158 |
| May 11, 2026 | 2.05 | 2.09 | 2.04 | 2.07 | 2.07 | 6.21% | 4,668 |
| May 8, 2026 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | -2.50% | 3,254 |
| May 7, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -5.21% | 2,530 |
| May 6, 2026 | 2.01 | 2.11 | 2.01 | 2.11 | 2.11 | 5.08% | 59,430 |
| May 5, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.40% | 808 |
| May 4, 2026 | 2.14 | 2.14 | 1.97 | 2.00 | 2.00 | -5.66% | 3,514 |
| May 1, 2026 | 2.00 | 2.12 | 1.94 | 2.12 | 2.12 | 7.07% | 5,150 |
| Apr 30, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | -0.50% | 15,123 |
| Apr 29, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 2.90% | 1,121 |
| Apr 27, 2026 | 1.96 | 2.00 | 1.91 | 1.93 | 1.93 | -2.08% | 6,364 |
| Apr 24, 2026 | 1.95 | 1.98 | 1.94 | 1.98 | 1.98 | -2.37% | 2,105 |
| Apr 23, 2026 | 1.96 | 2.02 | 1.90 | 2.02 | 2.02 | 1.25% | 2,590 |
| Apr 22, 2026 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | -0.10% | 2,345 |
| Apr 21, 2026 | 2.20 | 2.20 | 1.98 | 2.00 | 2.00 | -2.25% | 3,107 |
| Apr 20, 2026 | 2.07 | 2.10 | 2.03 | 2.05 | 2.05 | -4.17% | 4,515 |
| Apr 17, 2026 | 2.00 | 2.14 | 2.00 | 2.14 | 2.14 | -2.95% | 753 |
| Apr 16, 2026 | 2.02 | 2.20 | 1.93 | 2.20 | 2.20 | - | 19,799 |
| Apr 14, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 151 |
| Apr 13, 2026 | 2.03 | 2.25 | 2.03 | 2.20 | 2.20 | -4.35% | 8,442 |
| Apr 10, 2026 | 2.40 | 2.40 | 1.91 | 2.30 | 2.30 | - | 7,018 |
| Apr 9, 2026 | 2.00 | 2.40 | 1.91 | 2.30 | 2.30 | 16.04% | 10,221 |
| Apr 8, 2026 | 2.00 | 2.00 | 1.91 | 1.98 | 1.98 | -0.65% | 12,183 |
| Apr 7, 2026 | 2.01 | 2.02 | 1.98 | 2.00 | 2.00 | 1.27% | 3,473 |
| Apr 6, 2026 | 1.92 | 1.97 | 1.91 | 1.97 | 1.97 | 0.61% | 5,610 |
| Apr 2, 2026 | 1.94 | 2.01 | 1.84 | 1.96 | 1.96 | 5.84% | 3,610 |
| Apr 1, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.12% | 221 |
| Mar 31, 2026 | 1.75 | 1.94 | 1.73 | 1.89 | 1.89 | 13.86% | 27,009 |
| Mar 30, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | 3,592 |
| Mar 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.89% | 222 |
| Mar 26, 2026 | 1.73 | 1.74 | 1.65 | 1.73 | 1.73 | 2.37% | 500 |
| Mar 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.29% | 116 |
| Mar 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.71% | 105 |
| Mar 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 3,391 |
| Mar 19, 2026 | 1.56 | 1.70 | 1.56 | 1.65 | 1.65 | -4.62% | 2,603 |
| Mar 18, 2026 | 1.73 | 1.73 | 1.70 | 1.73 | 1.73 | 1.17% | 10,673 |
| Mar 17, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | -2.01% | 750 |
| Mar 16, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.29% | 827 |
| Mar 12, 2026 | 1.76 | 1.80 | 1.74 | 1.74 | 1.74 | 1.16% | 2,594 |
| Mar 10, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.58% | 1,250 |
| Mar 9, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | -0.57% | 17,318 |
| Mar 6, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | -0.57% | 1,396 |
| Mar 5, 2026 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -1.96% | 19,013 |
| Mar 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.72% | 101 |
| Mar 3, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -0.66% | 7,182 |
| Mar 2, 2026 | 1.74 | 1.81 | 1.74 | 1.81 | 1.81 | 1.46% | 13,237 |
| Feb 27, 2026 | 1.72 | 1.82 | 1.72 | 1.78 | 1.78 | -1.00% | 2,210 |
| Feb 26, 2026 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 3.56% | 586 |
| Feb 24, 2026 | 1.74 | 1.83 | 1.71 | 1.74 | 1.74 | -5.95% | 5,165 |