Insight Molecular Diagnostics Inc. (IMDX)
NASDAQ: IMDX · Real-Time Price · USD
5.74
-0.48 (-7.80%)
Oct 29, 2025, 4:00 PM EDT - Market closed
IMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 6.15 | 6.31 | 5.56 | 6.08 | - | -2.25% | 7,588 |
| Oct 28, 2025 | 6.55 | 6.55 | 5.55 | 6.22 | 6.22 | -4.31% | 135,186 |
| Oct 27, 2025 | 6.63 | 6.70 | 6.40 | 6.50 | 6.50 | -1.96% | 69,656 |
| Oct 24, 2025 | 6.40 | 6.76 | 6.14 | 6.63 | 6.63 | 3.27% | 65,160 |
| Oct 23, 2025 | 6.36 | 6.42 | 5.94 | 6.42 | 6.42 | - | 87,311 |
| Oct 22, 2025 | 6.21 | 6.59 | 5.72 | 6.42 | 6.42 | -3.17% | 161,412 |
| Oct 21, 2025 | 6.20 | 6.63 | 5.70 | 6.63 | 6.63 | 12.56% | 352,483 |
| Oct 20, 2025 | 5.30 | 6.08 | 5.24 | 5.89 | 5.89 | 11.24% | 131,481 |
| Oct 17, 2025 | 4.60 | 5.32 | 4.60 | 5.30 | 5.30 | 14.49% | 115,471 |
| Oct 16, 2025 | 4.30 | 4.64 | 4.23 | 4.63 | 4.63 | 7.56% | 38,350 |
| Oct 15, 2025 | 4.06 | 4.35 | 4.06 | 4.30 | 4.30 | 5.39% | 88,225 |
| Oct 14, 2025 | 3.88 | 4.12 | 3.76 | 4.08 | 4.08 | 4.62% | 18,834 |
| Oct 13, 2025 | 3.90 | 3.97 | 3.75 | 3.90 | 3.90 | 0.26% | 16,622 |
| Oct 10, 2025 | 3.80 | 3.90 | 3.55 | 3.89 | 3.89 | 2.37% | 45,696 |
| Oct 9, 2025 | 3.67 | 3.81 | 3.61 | 3.80 | 3.80 | 3.26% | 11,083 |
| Oct 8, 2025 | 3.68 | 3.75 | 3.61 | 3.68 | 3.68 | - | 21,437 |
| Oct 7, 2025 | 3.36 | 3.68 | 3.30 | 3.68 | 3.68 | 12.20% | 33,614 |
| Oct 6, 2025 | 3.64 | 3.65 | 3.22 | 3.28 | 3.28 | -2.09% | 87,349 |
| Oct 3, 2025 | 3.40 | 3.57 | 3.30 | 3.35 | 3.35 | 0.30% | 22,720 |
| Oct 2, 2025 | 3.33 | 3.34 | 3.21 | 3.34 | 3.34 | 1.52% | 13,948 |
| Oct 1, 2025 | 3.39 | 3.39 | 3.21 | 3.29 | 3.29 | -0.90% | 11,808 |
| Sep 30, 2025 | 3.16 | 3.34 | 3.12 | 3.32 | 3.32 | 2.79% | 12,892 |
| Sep 29, 2025 | 3.36 | 3.36 | 3.16 | 3.23 | 3.23 | -3.00% | 7,172 |
| Sep 26, 2025 | 3.22 | 3.33 | 3.22 | 3.33 | 3.33 | 2.15% | 23,020 |
| Sep 25, 2025 | 3.16 | 3.31 | 3.16 | 3.26 | 3.26 | -0.46% | 6,525 |
| Sep 24, 2025 | 3.11 | 3.29 | 3.03 | 3.28 | 3.28 | 8.80% | 33,714 |
| Sep 23, 2025 | 3.38 | 3.45 | 3.01 | 3.01 | 3.01 | -7.95% | 24,376 |
| Sep 22, 2025 | 3.41 | 3.41 | 3.20 | 3.27 | 3.27 | -4.11% | 32,727 |
| Sep 19, 2025 | 3.38 | 3.57 | 3.29 | 3.41 | 3.41 | 1.19% | 138,677 |
| Sep 18, 2025 | 3.39 | 3.57 | 3.23 | 3.37 | 3.37 | 1.81% | 30,799 |
| Sep 17, 2025 | 3.44 | 3.49 | 3.21 | 3.31 | 3.31 | -3.78% | 40,022 |
| Sep 16, 2025 | 3.13 | 3.60 | 3.13 | 3.44 | 3.44 | 11.33% | 117,861 |
| Sep 15, 2025 | 2.94 | 3.22 | 2.94 | 3.09 | 3.09 | 0.32% | 26,580 |
| Sep 12, 2025 | 3.19 | 3.22 | 2.94 | 3.08 | 3.08 | -3.14% | 72,611 |
| Sep 11, 2025 | 2.94 | 3.30 | 2.90 | 3.18 | 3.18 | 6.00% | 83,279 |
| Sep 10, 2025 | 2.60 | 3.10 | 2.60 | 3.00 | 3.00 | 12.36% | 46,468 |
| Sep 9, 2025 | 2.42 | 2.70 | 2.40 | 2.67 | 2.67 | 7.23% | 24,057 |
| Sep 8, 2025 | 2.50 | 2.59 | 2.49 | 2.49 | 2.49 | 0.40% | 36,693 |
| Sep 5, 2025 | 2.45 | 2.57 | 2.45 | 2.48 | 2.48 | 0.40% | 12,748 |
| Sep 4, 2025 | 2.54 | 2.55 | 2.46 | 2.47 | 2.47 | -3.52% | 16,907 |
| Sep 3, 2025 | 2.53 | 2.60 | 2.50 | 2.56 | 2.56 | -1.54% | 15,971 |
| Sep 2, 2025 | 2.48 | 2.60 | 2.45 | 2.60 | 2.60 | 2.77% | 16,656 |
| Aug 29, 2025 | 2.51 | 2.59 | 2.33 | 2.53 | 2.53 | 0.80% | 15,240 |
| Aug 28, 2025 | 2.45 | 2.66 | 2.41 | 2.51 | 2.51 | 1.21% | 39,974 |
| Aug 27, 2025 | 2.54 | 2.54 | 2.48 | 2.48 | 2.48 | -1.20% | 12,981 |
| Aug 26, 2025 | 2.56 | 2.58 | 2.50 | 2.51 | 2.51 | 0.80% | 14,522 |
| Aug 25, 2025 | 2.59 | 2.61 | 2.49 | 2.49 | 2.49 | -3.86% | 13,111 |
| Aug 22, 2025 | 2.48 | 2.62 | 2.48 | 2.59 | 2.59 | 4.44% | 23,398 |
| Aug 21, 2025 | 2.43 | 2.49 | 2.37 | 2.48 | 2.48 | -0.80% | 12,653 |
| Aug 20, 2025 | 2.64 | 2.64 | 2.40 | 2.50 | 2.50 | -3.85% | 64,375 |