Insight Molecular Diagnostics Inc. (IMDX)
NASDAQ: IMDX · Real-Time Price · USD
6.09
+0.21 (3.57%)
At close: May 22, 2026, 4:00 PM EDT
6.15
+0.06 (0.92%)
After-hours: May 22, 2026, 4:10 PM EDT
IMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 282,743 |
| May 20, 2026 | 5.62 | 6.21 | 5.55 | 6.19 | 6.19 | 11.33% | 439,392 |
| May 19, 2026 | 6.23 | 6.35 | 5.55 | 5.56 | 5.56 | -12.44% | 323,238 |
| 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 |
| Apr 21, 2026 | 4.30 | 4.55 | 3.55 | 3.58 | 3.58 | -10.28% | 474,317 |
| Apr 20, 2026 | 3.80 | 4.02 | 3.75 | 3.99 | 3.99 | 3.91% | 200,060 |
| Apr 17, 2026 | 3.58 | 3.87 | 3.41 | 3.84 | 3.84 | 9.40% | 266,250 |
| Apr 16, 2026 | 3.39 | 3.64 | 3.13 | 3.51 | 3.51 | 2.63% | 484,350 |
| Apr 15, 2026 | 3.64 | 3.85 | 3.24 | 3.42 | 3.42 | -5.26% | 550,861 |
| Apr 14, 2026 | 3.05 | 4.07 | 3.03 | 3.61 | 3.61 | 20.33% | 835,650 |
| Apr 13, 2026 | 3.18 | 3.18 | 2.70 | 3.00 | 3.00 | -5.36% | 235,632 |
| Apr 10, 2026 | 3.21 | 3.23 | 2.65 | 3.17 | 3.17 | -0.31% | 415,147 |
| Apr 9, 2026 | 3.00 | 3.39 | 2.86 | 3.18 | 3.18 | 5.30% | 535,563 |
| Apr 8, 2026 | 3.36 | 3.61 | 2.96 | 3.02 | 3.02 | -5.92% | 293,631 |
| Apr 7, 2026 | 3.34 | 3.35 | 2.99 | 3.21 | 3.21 | -4.75% | 255,996 |
| Apr 6, 2026 | 3.71 | 3.72 | 3.12 | 3.37 | 3.37 | -10.37% | 192,237 |
| Apr 2, 2026 | 3.40 | 3.79 | 3.26 | 3.76 | 3.76 | 9.30% | 296,093 |
| Apr 1, 2026 | 3.03 | 3.45 | 2.88 | 3.44 | 3.44 | 4.88% | 274,153 |
| Mar 31, 2026 | 2.50 | 3.60 | 2.42 | 3.28 | 3.28 | 28.63% | 1,205,811 |
| Mar 30, 2026 | 3.48 | 3.66 | 2.42 | 2.55 | 2.55 | -28.37% | 442,208 |
| Mar 27, 2026 | 4.17 | 4.37 | 3.29 | 3.56 | 3.56 | -13.38% | 341,804 |
| Mar 26, 2026 | 4.20 | 4.47 | 4.02 | 4.11 | 4.11 | -0.72% | 317,849 |
| Mar 25, 2026 | 4.12 | 4.45 | 3.69 | 4.14 | 4.14 | 3.50% | 159,406 |
| Mar 24, 2026 | 4.00 | 4.11 | 3.44 | 4.00 | 4.00 | - | 318,647 |
| Mar 23, 2026 | 4.26 | 4.47 | 3.98 | 4.00 | 4.00 | -6.10% | 115,484 |
| Mar 20, 2026 | 4.06 | 4.26 | 3.93 | 4.26 | 4.26 | 8.67% | 166,826 |
| Mar 19, 2026 | 4.38 | 4.41 | 3.91 | 3.92 | 3.92 | -10.50% | 161,270 |
| Mar 18, 2026 | 4.53 | 4.72 | 4.05 | 4.38 | 4.38 | -3.31% | 147,993 |
| Mar 17, 2026 | 4.53 | 4.68 | 4.21 | 4.53 | 4.53 | -0.22% | 132,784 |
| Mar 16, 2026 | 4.93 | 4.97 | 4.24 | 4.54 | 4.54 | -7.54% | 97,727 |
| Mar 13, 2026 | 5.06 | 5.39 | 4.60 | 4.91 | 4.91 | 0.41% | 133,708 |