Insight Molecular Diagnostics Inc. (IMDX)
NASDAQ: IMDX · Real-Time Price · USD
3.840
-0.080 (-2.04%)
At close: Sep 1, 2026, 4:00 PM EDT
3.840
0.00 (0.00%)
After-hours: Sep 1, 2026, 4:10 PM EDT
IMDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3.86 | 3.99 | 3.74 | 3.84 | 3.84 | -2.04% | 128,108 |
| 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% | 36,298 |
| 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% | 155,889 |
| Aug 24, 2026 | 4.37 | 4.46 | 4.20 | 4.32 | 4.32 | -0.46% | 83,104 |
| 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 |
| Jul 30, 2026 | 4.41 | 4.66 | 4.41 | 4.60 | 4.60 | 5.26% | 96,074 |
| Jul 29, 2026 | 4.59 | 4.60 | 4.35 | 4.37 | 4.37 | -5.21% | 124,670 |
| Jul 28, 2026 | 4.69 | 4.78 | 4.50 | 4.61 | 4.61 | -1.91% | 128,433 |
| Jul 27, 2026 | 4.80 | 4.88 | 4.63 | 4.70 | 4.70 | -0.84% | 56,972 |
| Jul 24, 2026 | 4.76 | 5.07 | 4.73 | 4.74 | 4.74 | -4.44% | 74,353 |
| Jul 23, 2026 | 4.86 | 5.07 | 4.75 | 4.96 | 4.96 | -0.60% | 131,737 |
| Jul 22, 2026 | 5.00 | 5.20 | 4.89 | 4.99 | 4.99 | -0.20% | 148,798 |
| Jul 21, 2026 | 4.89 | 5.07 | 4.81 | 5.00 | 5.00 | 3.31% | 93,350 |
| Jul 20, 2026 | 4.76 | 4.88 | 4.65 | 4.84 | 4.84 | 2.11% | 42,107 |
| Jul 17, 2026 | 4.56 | 4.87 | 4.56 | 4.74 | 4.74 | 0.64% | 39,111 |
| Jul 16, 2026 | 4.55 | 4.94 | 4.55 | 4.71 | 4.71 | -2.28% | 182,364 |
| Jul 15, 2026 | 4.49 | 4.89 | 4.49 | 4.82 | 4.82 | 8.07% | 159,916 |
| Jul 14, 2026 | 4.61 | 4.64 | 4.29 | 4.46 | 4.46 | -2.83% | 538,528 |
| Jul 13, 2026 | 5.02 | 5.02 | 4.39 | 4.59 | 4.59 | -9.65% | 569,729 |
| Jul 10, 2026 | 4.86 | 5.15 | 4.81 | 5.08 | 5.08 | 4.74% | 146,569 |
| Jul 9, 2026 | 4.81 | 5.13 | 4.71 | 4.85 | 4.85 | 1.25% | 244,120 |
| Jul 8, 2026 | 4.88 | 5.11 | 4.58 | 4.79 | 4.79 | -2.84% | 474,269 |
| Jul 7, 2026 | 5.65 | 5.65 | 4.90 | 4.93 | 4.93 | -12.59% | 441,738 |
| Jul 6, 2026 | 5.81 | 6.03 | 5.58 | 5.64 | 5.64 | -1.74% | 45,287 |
| Jul 2, 2026 | 5.75 | 6.02 | 5.51 | 5.74 | 5.74 | 0.88% | 142,045 |
| Jul 1, 2026 | 5.75 | 6.03 | 5.42 | 5.69 | 5.69 | -3.56% | 167,047 |
| 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% | 79,470 |
| 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 |