Insight Molecular Diagnostics Inc. (IMDX)
NASDAQ: IMDX · Real-Time Price · USD
3.370
+0.090 (2.74%)
Oct 9, 2026, 4:00 PM EDT - Market closed
IMDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.29 | 3.44 | 3.19 | 3.37 | 3.37 | 2.74% | 156,358 |
| 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 |
| Aug 20, 2026 | 4.36 | 4.44 | 4.20 | 4.30 | 4.30 | -1.83% | 112,163 |
| Aug 19, 2026 | 4.29 | 4.50 | 4.25 | 4.38 | 4.38 | 2.34% | 146,925 |
| Aug 18, 2026 | 4.22 | 4.35 | 4.09 | 4.28 | 4.28 | 0.23% | 318,061 |
| Aug 17, 2026 | 4.29 | 4.37 | 4.01 | 4.27 | 4.27 | -1.16% | 97,068 |
| Aug 14, 2026 | 3.76 | 4.36 | 3.76 | 4.32 | 4.32 | 16.44% | 331,687 |
| Aug 13, 2026 | 4.47 | 4.49 | 3.54 | 3.71 | 3.71 | -17.56% | 1,161,892 |
| Aug 12, 2026 | 4.48 | 4.50 | 4.15 | 4.50 | 4.50 | 1.58% | 279,645 |
| Aug 11, 2026 | 4.60 | 4.88 | 4.20 | 4.43 | 4.43 | -7.13% | 522,316 |
| Aug 10, 2026 | 4.85 | 4.93 | 4.76 | 4.77 | 4.77 | -1.24% | 83,020 |
| Aug 7, 2026 | 4.85 | 4.94 | 4.70 | 4.83 | 4.83 | 0.63% | 41,983 |
| Aug 6, 2026 | 4.92 | 5.06 | 4.66 | 4.80 | 4.80 | -4.00% | 137,486 |
| Aug 5, 2026 | 5.23 | 5.26 | 4.90 | 5.00 | 5.00 | -2.34% | 107,309 |
| Aug 4, 2026 | 5.11 | 5.32 | 5.03 | 5.12 | 5.12 | 1.79% | 200,172 |
| Aug 3, 2026 | 4.73 | 5.22 | 4.61 | 5.03 | 5.03 | 8.17% | 293,264 |
| Jul 31, 2026 | 4.60 | 4.71 | 4.45 | 4.65 | 4.65 | 1.09% | 61,613 |