Insight Molecular Diagnostics Inc. (IMDX)
NASDAQ: IMDX · Real-Time Price · USD
2.960
-0.220 (-6.92%)
Oct 30, 2026, 4:00 PM EDT - Market closed
IMDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.12 | 3.15 | 2.95 | 2.96 | 2.96 | -6.92% | 62,027 |
| Oct 29, 2026 | 3.15 | 3.20 | 3.09 | 3.18 | 3.18 | - | 111,906 |
| Oct 28, 2026 | 3.10 | 3.18 | 3.04 | 3.18 | 3.18 | 0.63% | 85,637 |
| Oct 27, 2026 | 3.06 | 3.25 | 2.93 | 3.16 | 3.16 | 5.33% | 306,875 |
| Oct 26, 2026 | 2.89 | 3.03 | 2.77 | 3.00 | 3.00 | 6.01% | 160,032 |
| Oct 23, 2026 | 2.84 | 2.92 | 2.76 | 2.83 | 2.83 | -0.35% | 42,479 |
| Oct 22, 2026 | 2.94 | 2.99 | 2.75 | 2.84 | 2.84 | -5.96% | 262,005 |
| Oct 21, 2026 | 3.04 | 3.10 | 2.89 | 3.02 | 3.02 | -0.33% | 300,290 |
| Oct 20, 2026 | 2.96 | 3.28 | 2.96 | 3.03 | 3.03 | 4.84% | 316,103 |
| Oct 19, 2026 | 3.01 | 3.03 | 2.78 | 2.89 | 2.89 | -3.99% | 474,153 |
| Oct 16, 2026 | 3.07 | 3.18 | 2.89 | 3.01 | 3.01 | -1.63% | 181,499 |
| Oct 15, 2026 | 2.81 | 3.12 | 2.79 | 3.06 | 3.06 | 9.68% | 177,679 |
| Oct 14, 2026 | 2.98 | 3.10 | 2.75 | 2.79 | 2.79 | -6.69% | 407,546 |
| Oct 13, 2026 | 3.16 | 3.20 | 2.94 | 2.99 | 2.99 | -5.68% | 303,371 |
| Oct 12, 2026 | 3.35 | 3.37 | 3.13 | 3.17 | 3.17 | -5.93% | 219,318 |
| Oct 9, 2026 | 3.29 | 3.44 | 3.19 | 3.37 | 3.37 | 2.74% | 151,556 |
| Oct 8, 2026 | 3.44 | 3.56 | 3.08 | 3.28 | 3.28 | -5.20% | 224,820 |
| Oct 7, 2026 | 3.35 | 3.67 | 3.26 | 3.46 | 3.46 | 2.37% | 152,666 |
| Oct 6, 2026 | 3.73 | 3.76 | 3.19 | 3.38 | 3.38 | -7.90% | 460,087 |
| Oct 5, 2026 | 3.44 | 3.74 | 3.17 | 3.67 | 3.67 | 6.69% | 408,365 |
| Oct 2, 2026 | 3.49 | 3.60 | 3.36 | 3.44 | 3.44 | -0.86% | 403,021 |
| Oct 1, 2026 | 3.57 | 3.63 | 3.24 | 3.47 | 3.47 | -3.34% | 395,202 |
| Sep 30, 2026 | 3.40 | 3.67 | 3.31 | 3.59 | 3.59 | 6.21% | 287,132 |
| Sep 29, 2026 | 3.23 | 3.51 | 3.07 | 3.38 | 3.38 | 6.29% | 311,221 |
| Sep 28, 2026 | 3.82 | 3.99 | 3.15 | 3.18 | 3.18 | -18.88% | 590,529 |
| Sep 25, 2026 | 3.99 | 4.00 | 3.76 | 3.92 | 3.92 | -0.76% | 313,504 |
| Sep 24, 2026 | 3.88 | 4.00 | 3.70 | 3.95 | 3.95 | 1.02% | 274,274 |
| Sep 23, 2026 | 4.08 | 4.08 | 3.65 | 3.91 | 3.91 | -5.56% | 597,262 |
| Sep 22, 2026 | 4.04 | 4.26 | 4.03 | 4.14 | 4.14 | 3.24% | 309,269 |
| Sep 21, 2026 | 4.09 | 4.13 | 3.84 | 4.01 | 4.01 | 0.25% | 253,949 |
| Sep 18, 2026 | 3.90 | 4.10 | 3.77 | 4.00 | 4.00 | 1.27% | 317,923 |
| Sep 17, 2026 | 3.67 | 3.98 | 3.51 | 3.95 | 3.95 | 10.34% | 197,736 |
| Sep 16, 2026 | 4.03 | 4.21 | 3.50 | 3.58 | 3.58 | -10.95% | 303,077 |
| Sep 15, 2026 | 3.99 | 4.24 | 3.77 | 4.02 | 4.02 | - | 213,696 |
| Sep 14, 2026 | 4.08 | 4.22 | 3.91 | 4.02 | 4.02 | -4.29% | 526,826 |
| Sep 11, 2026 | 4.06 | 4.23 | 3.94 | 4.20 | 4.20 | 5.53% | 173,826 |
| Sep 10, 2026 | 4.04 | 4.15 | 3.91 | 3.98 | 3.98 | -2.93% | 119,468 |
| Sep 9, 2026 | 4.26 | 4.26 | 4.01 | 4.10 | 4.10 | -3.98% | 188,809 |
| Sep 8, 2026 | 4.13 | 4.32 | 3.85 | 4.27 | 4.27 | 3.39% | 212,817 |
| Sep 4, 2026 | 4.10 | 4.18 | 3.99 | 4.13 | 4.13 | 0.24% | 183,524 |
| Sep 3, 2026 | 3.98 | 4.22 | 3.85 | 4.12 | 4.12 | 2.74% | 307,816 |
| Sep 2, 2026 | 3.81 | 4.04 | 3.71 | 4.01 | 4.01 | 4.43% | 80,819 |
| Sep 1, 2026 | 3.86 | 3.99 | 3.74 | 3.84 | 3.84 | -2.04% | 128,117 |
| Aug 31, 2026 | 4.10 | 4.12 | 3.88 | 3.92 | 3.92 | -5.08% | 102,403 |
| Aug 28, 2026 | 4.25 | 4.48 | 4.10 | 4.13 | 4.13 | -3.73% | 81,034 |
| Aug 27, 2026 | 4.27 | 4.32 | 4.23 | 4.29 | 4.29 | -0.23% | 36,362 |
| Aug 26, 2026 | 4.41 | 4.43 | 4.29 | 4.30 | 4.30 | -3.15% | 44,537 |
| Aug 25, 2026 | 4.35 | 4.54 | 4.35 | 4.44 | 4.44 | 2.78% | 155,942 |
| Aug 24, 2026 | 4.37 | 4.46 | 4.20 | 4.32 | 4.32 | -0.46% | 83,107 |
| Aug 21, 2026 | 4.40 | 4.46 | 4.31 | 4.34 | 4.34 | 0.93% | 38,690 |