Insight Molecular Diagnostics Inc. (IMDX)
NASDAQ: IMDX · Real-Time Price · USD
5.74
+0.05 (0.88%)
At close: Jul 2, 2026, 4:00 PM EDT
5.65
-0.09 (-1.57%)
After-hours: Jul 2, 2026, 7:13 PM EDT
IMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 5.75 | 6.02 | 5.51 | 5.74 | 5.74 | 0.88% | 141,695 |
| Jul 1, 2026 | 5.75 | 6.03 | 5.42 | 5.69 | 5.69 | -3.56% | 156,356 |
| Jun 30, 2026 | 5.45 | 6.06 | 5.20 | 5.90 | 5.90 | 8.86% | 168,729 |
| Jun 29, 2026 | 5.50 | 5.56 | 5.17 | 5.42 | 5.42 | 0.37% | 79,368 |
| Jun 26, 2026 | 5.41 | 5.72 | 5.27 | 5.40 | 5.40 | -3.40% | 82,257 |
| Jun 25, 2026 | 5.47 | 5.69 | 5.45 | 5.59 | 5.59 | 3.90% | 153,826 |
| Jun 24, 2026 | 5.36 | 5.54 | 5.14 | 5.38 | 5.38 | 0.19% | 313,436 |
| Jun 23, 2026 | 5.36 | 5.55 | 5.23 | 5.37 | 5.37 | -0.56% | 119,815 |
| Jun 22, 2026 | 5.50 | 5.50 | 4.95 | 5.40 | 5.40 | -0.74% | 240,445 |
| Jun 18, 2026 | 5.38 | 5.50 | 4.55 | 5.44 | 5.44 | 2.26% | 694,709 |
| Jun 17, 2026 | 5.38 | 5.66 | 5.25 | 5.32 | 5.32 | - | 281,880 |
| Jun 16, 2026 | 5.70 | 5.70 | 5.21 | 5.32 | 5.32 | -6.67% | 276,700 |
| Jun 15, 2026 | 5.77 | 5.99 | 5.39 | 5.70 | 5.70 | 1.60% | 231,600 |
| Jun 12, 2026 | 5.44 | 5.72 | 5.25 | 5.61 | 5.61 | 3.31% | 389,868 |
| Jun 11, 2026 | 5.79 | 6.16 | 5.43 | 5.43 | 5.43 | -5.73% | 277,942 |
| Jun 10, 2026 | 5.73 | 6.19 | 5.70 | 5.76 | 5.76 | -1.54% | 197,118 |
| Jun 9, 2026 | 5.75 | 6.25 | 5.59 | 5.85 | 5.85 | 2.27% | 138,125 |
| Jun 8, 2026 | 5.30 | 6.25 | 5.30 | 5.72 | 5.72 | 9.16% | 466,450 |
| Jun 5, 2026 | 6.55 | 6.55 | 5.20 | 5.24 | 5.24 | -20.00% | 292,195 |
| Jun 4, 2026 | 5.99 | 6.85 | 5.81 | 6.55 | 6.55 | 8.62% | 447,147 |
| Jun 3, 2026 | 5.89 | 6.07 | 5.50 | 6.03 | 6.03 | 1.34% | 240,226 |
| Jun 2, 2026 | 6.08 | 6.30 | 5.67 | 5.95 | 5.95 | -3.41% | 203,196 |
| Jun 1, 2026 | 6.16 | 6.40 | 6.08 | 6.16 | 6.16 | -0.81% | 95,145 |
| May 29, 2026 | 6.53 | 6.53 | 6.04 | 6.21 | 6.21 | -4.90% | 238,150 |
| May 28, 2026 | 6.38 | 6.75 | 6.24 | 6.53 | 6.53 | 1.87% | 151,709 |
| May 27, 2026 | 6.38 | 6.44 | 6.00 | 6.41 | 6.41 | -0.47% | 470,750 |
| May 26, 2026 | 6.16 | 6.71 | 6.05 | 6.44 | 6.44 | 5.75% | 273,784 |
| May 22, 2026 | 5.70 | 6.15 | 5.43 | 6.09 | 6.09 | 3.57% | 371,152 |
| May 21, 2026 | 6.06 | 6.08 | 5.56 | 5.88 | 5.88 | -5.01% | 283,243 |
| May 20, 2026 | 5.62 | 6.21 | 5.55 | 6.19 | 6.19 | 11.33% | 442,000 |
| May 19, 2026 | 6.23 | 6.35 | 5.55 | 5.56 | 5.56 | -12.44% | 323,339 |
| May 18, 2026 | 6.50 | 6.86 | 5.81 | 6.35 | 6.35 | -0.94% | 408,705 |
| May 15, 2026 | 6.11 | 6.55 | 5.91 | 6.41 | 6.41 | -0.16% | 453,284 |
| May 14, 2026 | 5.14 | 6.75 | 4.90 | 6.42 | 6.42 | 25.88% | 1,165,598 |
| May 13, 2026 | 4.99 | 5.39 | 4.93 | 5.10 | 5.10 | 2.41% | 288,464 |
| May 12, 2026 | 4.86 | 5.19 | 4.71 | 4.98 | 4.98 | 1.43% | 186,325 |
| May 11, 2026 | 5.01 | 5.11 | 4.71 | 4.91 | 4.91 | -2.00% | 226,524 |
| May 8, 2026 | 4.87 | 5.10 | 4.55 | 5.01 | 5.01 | 1.01% | 422,184 |
| May 7, 2026 | 5.01 | 5.18 | 4.68 | 4.96 | 4.96 | -1.39% | 345,506 |
| May 6, 2026 | 4.63 | 5.07 | 4.46 | 5.03 | 5.03 | 9.83% | 653,455 |
| May 5, 2026 | 5.27 | 5.34 | 4.39 | 4.58 | 4.58 | -12.43% | 851,320 |
| May 4, 2026 | 4.18 | 5.35 | 4.15 | 5.23 | 5.23 | 25.12% | 1,598,372 |
| May 1, 2026 | 4.00 | 4.26 | 3.87 | 4.18 | 4.18 | 4.24% | 135,739 |
| Apr 30, 2026 | 3.85 | 4.06 | 3.73 | 4.01 | 4.01 | 4.70% | 93,996 |
| Apr 29, 2026 | 4.18 | 4.23 | 3.69 | 3.83 | 3.83 | -8.81% | 514,427 |
| Apr 28, 2026 | 3.95 | 4.36 | 3.87 | 4.20 | 4.20 | 9.38% | 350,958 |
| Apr 27, 2026 | 3.84 | 3.86 | 3.50 | 3.84 | 3.84 | 2.13% | 462,358 |
| Apr 24, 2026 | 3.46 | 3.97 | 3.46 | 3.76 | 3.76 | 6.82% | 283,883 |
| Apr 23, 2026 | 3.69 | 3.70 | 3.27 | 3.52 | 3.52 | -6.13% | 535,011 |
| Apr 22, 2026 | 3.65 | 4.10 | 3.58 | 3.75 | 3.75 | 4.75% | 549,789 |