Interpace Biosciences, Inc. (IDXG)
OTCMKTS · Delayed Price · Currency is USD
5.14
-0.01 (-0.19%)
Oct 19, 2026, 11:53 AM EST
Interpace Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5.09 | 5.14 | 5.09 | 5.14 | 5.14 | -0.19% | 855 |
| Oct 16, 2026 | 5.20 | 5.20 | 5.05 | 5.15 | 5.15 | -2.28% | 1,752 |
| Oct 15, 2026 | 5.38 | 5.39 | 5.27 | 5.27 | 5.27 | -4.49% | 3,267 |
| Oct 14, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -6.47% | 261 |
| Oct 13, 2026 | 6.07 | 6.13 | 5.90 | 5.90 | 5.90 | -3.75% | 3,747 |
| Oct 12, 2026 | 5.97 | 6.13 | 5.85 | 6.13 | 6.13 | 2.17% | 6,338 |
| Oct 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 410 |
| Oct 7, 2026 | 6.32 | 6.32 | 6.00 | 6.00 | 6.00 | -0.41% | 354 |
| Oct 2, 2026 | 6.15 | 6.15 | 6.00 | 6.03 | 6.03 | -5.71% | 765 |
| Sep 30, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.47% | 100 |
| Sep 28, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.16% | 313 |
| Sep 25, 2026 | 6.25 | 6.43 | 6.01 | 6.41 | 6.41 | -0.93% | 4,734 |
| Sep 22, 2026 | 6.55 | 6.55 | 6.45 | 6.47 | 6.47 | 0.31% | 1,489 |
| Sep 18, 2026 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | - | 723 |
| Sep 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 170 |
| Sep 16, 2026 | 6.53 | 6.53 | 6.45 | 6.45 | 6.45 | -0.77% | 512 |
| Sep 15, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 3.17% | 676 |
| Sep 14, 2026 | 6.45 | 6.45 | 5.97 | 6.30 | 6.30 | -3.08% | 5,920 |
| Sep 11, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | -1.07% | 8,249 |
| Sep 10, 2026 | 6.55 | 6.57 | 6.55 | 6.57 | 6.57 | 1.08% | 2,827 |
| Sep 9, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -5.97% | 271 |
| Sep 4, 2026 | 6.69 | 6.91 | 6.50 | 6.91 | 6.91 | 6.18% | 3,270 |
| Sep 3, 2026 | 6.92 | 6.98 | 6.45 | 6.51 | 6.51 | -6.73% | 9,471 |
| Sep 2, 2026 | 7.06 | 7.06 | 6.98 | 6.98 | 6.98 | -0.29% | 5,330 |
| Sep 1, 2026 | 7.47 | 7.47 | 6.80 | 7.00 | 7.00 | -7.53% | 23,836 |
| Aug 31, 2026 | 7.59 | 7.59 | 7.57 | 7.57 | 7.57 | -0.63% | 5,519 |
| Aug 28, 2026 | 6.50 | 7.80 | 6.50 | 7.62 | 7.62 | 5.08% | 2,520 |
| Aug 26, 2026 | 7.10 | 7.85 | 7.10 | 7.25 | 7.25 | 2.11% | 1,420 |
| Aug 25, 2026 | 7.05 | 7.26 | 6.55 | 7.10 | 7.10 | -0.70% | 1,299 |
| Aug 24, 2026 | 7.19 | 7.25 | 7.13 | 7.15 | 7.15 | -6.09% | 402 |
| Aug 21, 2026 | 7.55 | 7.71 | 7.05 | 7.61 | 7.61 | -5.42% | 1,965 |
| Aug 20, 2026 | 7.90 | 8.15 | 7.90 | 8.05 | 8.05 | 2.55% | 5,960 |
| Aug 19, 2026 | 7.93 | 7.93 | 7.85 | 7.85 | 7.85 | -1.88% | 70 |
| Aug 18, 2026 | 8.20 | 8.20 | 7.95 | 8.00 | 8.00 | -5.88% | 1,382 |
| Aug 17, 2026 | 8.25 | 8.50 | 8.15 | 8.50 | 8.50 | 2.41% | 1,827 |
| Aug 14, 2026 | 8.35 | 8.50 | 8.00 | 8.30 | 8.30 | -0.60% | 4,341 |
| Aug 13, 2026 | 8.35 | 8.43 | 8.15 | 8.35 | 8.35 | - | 4,845 |
| Aug 12, 2026 | 8.35 | 8.35 | 8.20 | 8.35 | 8.35 | 0.06% | 420 |
| Aug 11, 2026 | 8.30 | 8.50 | 8.30 | 8.35 | 8.35 | -1.82% | 3,649 |
| Aug 10, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 5.59% | 2,740 |
| Aug 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | 100 |
| Aug 6, 2026 | 7.90 | 8.21 | 7.70 | 8.20 | 8.20 | 9.52% | 260 |
| Aug 5, 2026 | 7.25 | 7.49 | 7.25 | 7.49 | 7.49 | -8.13% | 203 |
| Aug 4, 2026 | 7.25 | 8.15 | 7.05 | 8.15 | 8.15 | 2.52% | 821 |
| Aug 3, 2026 | 7.20 | 7.95 | 7.20 | 7.95 | 7.95 | 4.81% | 380 |
| Jul 31, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 5.35% | 20 |
| Jul 30, 2026 | 7.17 | 7.20 | 7.17 | 7.20 | 7.20 | -7.20% | 82 |
| Jul 29, 2026 | 7.75 | 7.76 | 7.75 | 7.76 | 7.76 | -0.05% | 60 |
| Jul 28, 2026 | 7.55 | 7.76 | 7.55 | 7.76 | 7.76 | 0.51% | 340 |
| Jul 27, 2026 | 7.45 | 7.72 | 7.45 | 7.72 | 7.72 | 5.79% | 64 |