Interpace Biosciences, Inc. (IDXG)
OTCMKTS · Delayed Price · Currency is USD
1.498
-0.132 (-8.13%)
At close: Aug 5, 2026
Interpace Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | -8.13% | 1,015 |
| Aug 4, 2026 | 1.45 | 1.63 | 1.41 | 1.63 | 1.63 | 2.52% | 4,107 |
| Aug 3, 2026 | 1.44 | 1.59 | 1.44 | 1.59 | 1.59 | 4.81% | 1,901 |
| Jul 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 5.35% | 100 |
| Jul 30, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -7.20% | 411 |
| Jul 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.05% | 300 |
| Jul 28, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 0.51% | 1,700 |
| Jul 27, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.54 | 5.79% | 320 |
| Jul 24, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 4,002 |
| Jul 23, 2026 | 1.48 | 1.48 | 1.34 | 1.45 | 1.45 | -3.97% | 2,536 |
| Jul 22, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 0.37% | 4,632 |
| Jul 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.97% | 1,217 |
| Jul 20, 2026 | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | -2.30% | 4,423 |
| Jul 17, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -1.61% | 2,060 |
| Jul 16, 2026 | 1.42 | 1.60 | 1.42 | 1.55 | 1.55 | -4.32% | 2,594 |
| Jul 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 800 |
| Jul 14, 2026 | 1.51 | 1.62 | 1.51 | 1.62 | 1.62 | 8.00% | 1,035 |
| Jul 13, 2026 | 1.64 | 1.64 | 1.47 | 1.50 | 1.50 | -8.54% | 3,221 |
| Jul 10, 2026 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | 0.11% | 4,640 |
| Jul 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.81% | 673 |
| Jul 8, 2026 | 1.64 | 1.64 | 1.59 | 1.63 | 1.63 | -1.22% | 550 |
| Jul 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.30% | 1,281 |
| Jul 6, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | 1.23% | 2,225 |
| Jul 2, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 1,100 |
| Jul 1, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 2,190 |
| Jun 30, 2026 | 1.71 | 1.80 | 1.63 | 1.63 | 1.63 | -2.98% | 16,175 |
| Jun 29, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 1.82% | 2,403 |
| Jun 26, 2026 | 1.63 | 1.65 | 1.59 | 1.65 | 1.65 | 0.61% | 2,333 |
| Jun 25, 2026 | 1.69 | 1.71 | 1.58 | 1.64 | 1.64 | -3.53% | 26,686 |
| Jun 24, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 6,886 |
| Jun 23, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 3.07% | 230 |
| Jun 22, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -2.22% | 4,409 |
| Jun 18, 2026 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | 1.34% | 928 |
| Jun 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.78% | 205 |
| Jun 16, 2026 | 1.58 | 1.71 | 1.57 | 1.57 | 1.57 | -0.32% | 12,108 |
| Jun 15, 2026 | 1.60 | 1.65 | 1.58 | 1.58 | 1.58 | -1.56% | 2,606 |
| Jun 12, 2026 | 1.63 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 4,644 |
| Jun 11, 2026 | 1.74 | 1.75 | 1.65 | 1.65 | 1.65 | -6.41% | 2,633 |
| Jun 10, 2026 | 1.74 | 1.79 | 1.67 | 1.76 | 1.76 | 1.32% | 7,264 |
| Jun 9, 2026 | 1.61 | 1.74 | 1.57 | 1.74 | 1.74 | 3.57% | 6,642 |
| Jun 8, 2026 | 1.63 | 1.68 | 1.58 | 1.68 | 1.68 | 0.60% | 1,854 |
| Jun 5, 2026 | 1.71 | 1.71 | 1.58 | 1.67 | 1.67 | -6.70% | 15,465 |
| Jun 4, 2026 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 2.29% | 15,796 |
| Jun 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 1,561 |
| Jun 2, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 2.33% | 3,012 |
| Jun 1, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 1,322 |
| May 29, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -5.56% | 502 |
| May 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,302 |
| May 27, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | - | 5,877 |
| May 26, 2026 | 1.80 | 1.80 | 1.68 | 1.80 | 1.80 | -1.10% | 8,365 |