Insight Molecular Diagnostics Inc. (IMDX)
NASDAQ: IMDX · Real-Time Price · USD
3.680
0.00 (0.00%)
At close: Oct 8, 2025, 4:00 PM EDT
3.680
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:00 PM EDT
IMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.68 | 3.75 | 3.61 | 3.68 | - | -0.14% | 16,719 |
| 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 |
| Aug 19, 2025 | 2.60 | 2.80 | 2.35 | 2.60 | 2.60 | -2.62% | 89,034 |
| Aug 18, 2025 | 2.51 | 2.91 | 2.50 | 2.67 | 2.67 | 11.25% | 59,959 |
| Aug 15, 2025 | 2.35 | 2.43 | 2.33 | 2.40 | 2.40 | - | 6,712 |
| Aug 14, 2025 | 2.63 | 2.63 | 2.35 | 2.40 | 2.40 | -2.04% | 13,653 |
| Aug 13, 2025 | 2.57 | 2.59 | 2.45 | 2.45 | 2.45 | -2.39% | 15,856 |
| Aug 12, 2025 | 2.45 | 2.59 | 2.33 | 2.51 | 2.51 | -3.83% | 39,504 |
| Aug 11, 2025 | 2.57 | 2.65 | 2.43 | 2.61 | 2.61 | 1.56% | 18,269 |
| Aug 8, 2025 | 2.63 | 2.69 | 2.46 | 2.57 | 2.57 | -2.10% | 26,979 |
| Aug 7, 2025 | 2.61 | 2.71 | 2.56 | 2.63 | 2.63 | -0.94% | 30,903 |
| Aug 6, 2025 | 2.73 | 2.73 | 2.61 | 2.65 | 2.65 | 1.53% | 17,650 |
| Aug 5, 2025 | 2.71 | 2.84 | 2.61 | 2.61 | 2.61 | -5.78% | 57,377 |
| Aug 4, 2025 | 2.66 | 2.77 | 2.65 | 2.77 | 2.77 | 8.20% | 10,755 |
| Aug 1, 2025 | 2.50 | 2.66 | 2.45 | 2.56 | 2.56 | 1.59% | 15,433 |
| Jul 31, 2025 | 2.63 | 2.82 | 2.50 | 2.52 | 2.52 | -6.67% | 39,116 |
| Jul 30, 2025 | 2.80 | 2.89 | 2.66 | 2.70 | 2.70 | -1.10% | 32,811 |