Insight Molecular Diagnostics Inc. (IMDX)
NASDAQ: IMDX · Real-Time Price · USD
6.42
+0.05 (0.78%)
Dec 29, 2025, 1:37 PM EST - Market open
IMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 6.20 | 6.43 | 6.20 | 6.28 | - | -1.49% | 7,055 |
| Dec 26, 2025 | 5.85 | 6.49 | 5.44 | 6.37 | 6.37 | 9.45% | 71,758 |
| 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% | 24,414 |
| Dec 22, 2025 | 5.36 | 5.56 | 5.31 | 5.56 | 5.56 | 2.77% | 8,480 |
| Dec 19, 2025 | 5.18 | 5.41 | 5.00 | 5.41 | 5.41 | 4.24% | 118,473 |
| 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% | 12,711 |
| Dec 15, 2025 | 5.19 | 5.21 | 5.02 | 5.02 | 5.02 | -3.74% | 23,510 |
| Dec 12, 2025 | 5.16 | 5.25 | 5.07 | 5.22 | 5.22 | 0.29% | 24,659 |
| Dec 11, 2025 | 5.07 | 5.24 | 5.05 | 5.20 | 5.20 | 2.16% | 12,477 |
| Dec 10, 2025 | 5.12 | 5.25 | 5.09 | 5.09 | 5.09 | -1.17% | 29,122 |
| Dec 9, 2025 | 4.91 | 5.25 | 4.91 | 5.15 | 5.15 | 4.25% | 24,840 |
| Dec 8, 2025 | 5.23 | 5.25 | 4.92 | 4.94 | 4.94 | -5.73% | 22,245 |
| Dec 5, 2025 | 5.58 | 5.63 | 5.21 | 5.24 | 5.24 | -6.09% | 27,010 |
| Dec 4, 2025 | 5.27 | 5.69 | 5.27 | 5.58 | 5.58 | 4.49% | 24,084 |
| Dec 3, 2025 | 5.56 | 5.56 | 5.20 | 5.34 | 5.34 | -3.17% | 39,854 |
| Dec 2, 2025 | 5.76 | 5.84 | 5.44 | 5.52 | 5.52 | -4.25% | 31,385 |
| Dec 1, 2025 | 6.09 | 6.14 | 5.75 | 5.76 | 5.76 | -6.19% | 47,322 |
| Nov 28, 2025 | 6.09 | 6.15 | 6.09 | 6.14 | 6.14 | 1.66% | 17,451 |
| Nov 26, 2025 | 6.15 | 6.15 | 6.04 | 6.04 | 6.04 | -1.79% | 37,386 |
| Nov 25, 2025 | 6.15 | 6.15 | 5.99 | 6.15 | 6.15 | 0.57% | 20,954 |
| Nov 24, 2025 | 6.04 | 6.15 | 5.84 | 6.12 | 6.12 | 1.24% | 74,332 |
| Nov 21, 2025 | 6.06 | 6.24 | 5.92 | 6.04 | 6.04 | -0.49% | 67,299 |
| Nov 20, 2025 | 6.05 | 6.35 | 5.82 | 6.07 | 6.07 | 1.17% | 54,691 |
| Nov 19, 2025 | 6.31 | 6.66 | 5.99 | 6.00 | 6.00 | -5.21% | 72,201 |
| Nov 18, 2025 | 6.55 | 6.58 | 6.27 | 6.33 | 6.33 | -5.52% | 69,685 |
| Nov 17, 2025 | 7.42 | 7.56 | 6.00 | 6.70 | 6.70 | -9.46% | 214,206 |
| Nov 14, 2025 | 7.77 | 7.92 | 7.08 | 7.40 | 7.40 | -5.73% | 209,370 |
| Nov 13, 2025 | 8.50 | 8.50 | 7.65 | 7.85 | 7.85 | -7.43% | 146,831 |
| Nov 12, 2025 | 7.53 | 8.51 | 7.05 | 8.48 | 8.48 | 12.69% | 279,196 |
| Nov 11, 2025 | 6.65 | 7.53 | 6.41 | 7.53 | 7.53 | 10.66% | 166,344 |
| Nov 10, 2025 | 6.33 | 7.03 | 5.92 | 6.80 | 6.80 | 8.97% | 117,617 |
| Nov 7, 2025 | 6.48 | 6.49 | 6.12 | 6.24 | 6.24 | -4.00% | 79,918 |
| Nov 6, 2025 | 6.72 | 6.72 | 6.10 | 6.50 | 6.50 | -2.40% | 64,427 |
| Nov 5, 2025 | 6.15 | 6.79 | 5.97 | 6.66 | 6.66 | 8.65% | 65,692 |
| Nov 4, 2025 | 6.15 | 6.20 | 5.80 | 6.13 | 6.13 | 0.16% | 38,764 |
| Nov 3, 2025 | 5.82 | 6.20 | 5.80 | 6.12 | 6.12 | 1.83% | 52,500 |
| Oct 31, 2025 | 5.87 | 6.15 | 5.75 | 6.01 | 6.01 | 1.43% | 35,652 |
| Oct 30, 2025 | 5.91 | 6.10 | 5.54 | 5.93 | 5.93 | 0.25% | 58,853 |
| Oct 29, 2025 | 6.15 | 6.31 | 5.50 | 5.91 | 5.91 | -4.98% | 104,876 |
| 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 |