Insight Molecular Diagnostics Inc. (IMDX)
NASDAQ: IMDX · Real-Time Price · USD
6.01
+0.34 (6.00%)
At close: Feb 27, 2026, 4:00 PM EST
6.00
-0.01 (-0.12%)
After-hours: Feb 27, 2026, 4:10 PM EST
IMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.72 | 6.19 | 5.63 | 6.01 | 6.01 | 6.00% | 101,077 |
| Feb 26, 2026 | 5.70 | 5.97 | 5.59 | 5.67 | 5.67 | -1.39% | 143,321 |
| Feb 25, 2026 | 5.70 | 5.92 | 5.55 | 5.75 | 5.75 | 1.95% | 113,783 |
| Feb 24, 2026 | 5.71 | 5.88 | 5.51 | 5.64 | 5.64 | -0.88% | 65,931 |
| Feb 23, 2026 | 5.49 | 5.81 | 5.35 | 5.69 | 5.69 | 3.64% | 19,890 |
| Feb 20, 2026 | 5.42 | 5.52 | 5.17 | 5.49 | 5.49 | 1.10% | 41,846 |
| Feb 19, 2026 | 5.28 | 5.43 | 5.01 | 5.43 | 5.43 | 2.07% | 39,617 |
| Feb 18, 2026 | 5.45 | 5.72 | 5.05 | 5.32 | 5.32 | -1.30% | 67,267 |
| Feb 17, 2026 | 5.58 | 5.62 | 5.20 | 5.39 | 5.39 | -3.23% | 52,976 |
| Feb 13, 2026 | 5.98 | 6.05 | 5.33 | 5.57 | 5.57 | -0.18% | 72,956 |
| Feb 12, 2026 | 5.53 | 5.70 | 5.22 | 5.58 | 5.58 | -2.62% | 124,706 |
| Feb 11, 2026 | 6.11 | 6.37 | 5.23 | 5.73 | 5.73 | -22.67% | 439,579 |
| Feb 10, 2026 | 7.16 | 7.50 | 7.08 | 7.41 | 7.41 | 3.78% | 29,079 |
| Feb 9, 2026 | 7.17 | 7.51 | 7.00 | 7.14 | 7.14 | -2.46% | 69,353 |
| Feb 6, 2026 | 6.73 | 7.48 | 6.54 | 7.32 | 7.32 | 9.42% | 61,495 |
| Feb 5, 2026 | 6.59 | 6.78 | 6.50 | 6.69 | 6.69 | 0.75% | 18,559 |
| Feb 4, 2026 | 6.80 | 6.80 | 6.57 | 6.64 | 6.64 | -0.75% | 10,960 |
| Feb 3, 2026 | 6.86 | 6.90 | 6.67 | 6.69 | 6.69 | -2.48% | 7,503 |
| Feb 2, 2026 | 6.52 | 6.89 | 6.50 | 6.86 | 6.86 | 5.21% | 23,170 |
| Jan 30, 2026 | 6.61 | 6.69 | 6.24 | 6.52 | 6.52 | -1.51% | 22,786 |
| Jan 29, 2026 | 6.87 | 6.97 | 6.36 | 6.62 | 6.62 | -3.78% | 21,012 |
| Jan 28, 2026 | 6.91 | 6.97 | 6.70 | 6.88 | 6.88 | -0.15% | 11,182 |
| Jan 27, 2026 | 6.57 | 6.97 | 6.55 | 6.89 | 6.89 | 4.87% | 16,882 |
| Jan 26, 2026 | 6.53 | 6.58 | 6.34 | 6.57 | 6.57 | 0.77% | 24,248 |
| Jan 23, 2026 | 6.74 | 6.74 | 6.04 | 6.52 | 6.52 | -2.40% | 39,903 |
| Jan 22, 2026 | 6.56 | 6.86 | 6.32 | 6.68 | 6.68 | 2.61% | 15,885 |
| Jan 21, 2026 | 6.15 | 6.58 | 6.14 | 6.51 | 6.51 | 5.85% | 21,366 |
| Jan 20, 2026 | 6.44 | 6.79 | 6.05 | 6.15 | 6.15 | -7.31% | 28,308 |
| Jan 16, 2026 | 6.61 | 7.15 | 6.47 | 6.64 | 6.64 | 0.23% | 51,017 |
| Jan 15, 2026 | 6.93 | 6.94 | 6.55 | 6.62 | 6.62 | -3.36% | 41,627 |
| Jan 14, 2026 | 7.27 | 7.27 | 6.59 | 6.85 | 6.85 | -5.26% | 76,842 |
| Jan 13, 2026 | 7.10 | 7.35 | 6.86 | 7.23 | 7.23 | 1.69% | 33,066 |
| Jan 12, 2026 | 7.44 | 7.44 | 6.85 | 7.11 | 7.11 | -4.44% | 69,225 |
| Jan 9, 2026 | 7.50 | 7.50 | 7.02 | 7.44 | 7.44 | -0.80% | 44,141 |
| Jan 8, 2026 | 7.50 | 7.51 | 7.35 | 7.50 | 7.50 | - | 26,677 |
| Jan 7, 2026 | 7.47 | 7.51 | 7.25 | 7.50 | 7.50 | 1.49% | 38,645 |
| Jan 6, 2026 | 7.41 | 7.47 | 7.21 | 7.39 | 7.39 | -1.07% | 18,682 |
| Jan 5, 2026 | 7.14 | 7.51 | 7.08 | 7.47 | 7.47 | 4.33% | 22,408 |
| Jan 2, 2026 | 7.48 | 7.48 | 6.53 | 7.16 | 7.16 | -4.53% | 66,476 |
| Dec 31, 2025 | 6.96 | 7.51 | 6.96 | 7.50 | 7.50 | 7.14% | 66,721 |
| Dec 30, 2025 | 6.70 | 7.00 | 6.59 | 7.00 | 7.00 | 5.58% | 29,407 |
| Dec 29, 2025 | 6.20 | 6.63 | 6.20 | 6.63 | 6.63 | 4.08% | 31,922 |
| Dec 26, 2025 | 5.85 | 6.49 | 5.44 | 6.37 | 6.37 | 9.45% | 71,763 |
| Dec 24, 2025 | 5.44 | 5.93 | 5.41 | 5.82 | 5.82 | 7.58% | 15,718 |
| Dec 23, 2025 | 5.53 | 5.67 | 5.39 | 5.41 | 5.41 | -2.70% | 24,418 |
| Dec 22, 2025 | 5.36 | 5.56 | 5.31 | 5.56 | 5.56 | 2.77% | 8,485 |
| Dec 19, 2025 | 5.18 | 5.41 | 5.00 | 5.41 | 5.41 | 4.24% | 118,496 |
| Dec 18, 2025 | 4.94 | 5.34 | 4.92 | 5.19 | 5.19 | 9.03% | 31,344 |
| Dec 17, 2025 | 5.08 | 5.10 | 4.75 | 4.76 | 4.76 | -6.67% | 44,204 |
| Dec 16, 2025 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | 1.59% | 12,814 |