IDXG - Interpace Biosciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20205.255.405.055.175.17303,200
Jul 09, 20205.205.655.085.215.21385,100
Jul 08, 20205.435.705.115.195.19259,700
Jul 07, 20205.836.345.455.535.53419,000
Jul 06, 20206.386.805.626.366.361,220,200
Jul 02, 20205.106.644.776.146.145,352,500
Jul 01, 20204.764.844.314.414.41627,400
Jun 30, 20204.954.954.354.654.65226,700
Jun 29, 20204.815.184.364.804.80687,600
Jun 26, 20205.305.304.584.734.73408,800
Jun 25, 20205.155.655.095.365.36417,300
Jun 24, 20205.275.445.105.135.1340,400
Jun 23, 20205.125.465.125.335.3385,300
Jun 22, 20205.015.255.015.115.1164,400
Jun 19, 20205.225.315.055.055.0556,500
Jun 18, 20205.255.445.155.165.1667,000
Jun 17, 20205.455.455.215.265.2645,700
Jun 16, 20205.335.565.295.355.3534,600
Jun 15, 20205.235.535.115.345.3427,800
Jun 12, 20205.335.375.005.205.2033,600
Jun 11, 20205.255.255.005.005.0083,600
Jun 10, 20205.705.745.465.615.6170,800
Jun 09, 20205.905.905.545.755.7554,800
Jun 08, 20205.745.875.415.875.87105,700
Jun 05, 20205.195.755.155.545.54146,900
Jun 04, 20205.185.245.035.195.1954,700
Jun 03, 20205.085.295.055.215.2174,400
Jun 02, 20205.005.324.995.035.0348,100
Jun 01, 20205.015.134.895.025.0226,300
May 29, 20205.165.164.945.005.0050,000
May 28, 20205.135.315.085.095.0930,000
May 27, 20205.255.304.955.185.1847,300
May 26, 20205.365.365.075.155.1535,000
May 22, 20205.055.284.855.065.0644,300
May 21, 20205.175.205.015.035.0348,800
May 20, 20205.465.545.045.165.1684,200
May 19, 20204.995.604.765.545.54207,100
May 18, 20204.755.134.754.924.92126,000
May 15, 20204.804.804.514.704.7079,600
May 14, 20204.754.804.454.754.7584,200
May 13, 20204.666.204.524.794.79803,500
May 12, 20204.825.084.604.604.6072,300
May 11, 20205.175.184.854.854.8575,100
May 08, 20204.965.204.965.055.0530,900
May 07, 20205.055.174.984.984.9843,500
May 06, 20205.145.225.005.155.1529,700
May 05, 20205.275.335.055.205.2027,900
May 04, 20205.145.185.045.185.1829,600
May 01, 20205.415.525.115.155.1568,900
Apr 30, 20205.795.795.445.565.5653,300
Apr 29, 20205.545.805.415.805.8066,000
Apr 28, 20205.785.785.145.445.4478,000
Apr 27, 20206.006.445.395.585.58267,400
Apr 24, 20205.805.954.715.005.00212,900
Apr 23, 20206.606.675.815.895.89166,900
Apr 22, 20205.936.375.835.955.95158,900
Apr 21, 20205.716.005.615.845.8422,400
Apr 20, 20205.696.035.695.945.9419,900
Apr 17, 20205.816.125.765.835.83124,400
Apr 16, 20205.595.905.405.715.7181,400
Apr 15, 20205.416.194.945.425.42164,700
Apr 14, 20204.825.004.564.814.8122,100
Apr 13, 20204.994.994.544.824.8238,100
Apr 09, 20205.085.194.174.674.6785,500
Apr 08, 20204.945.164.545.075.0730,200
Apr 07, 20204.615.274.614.934.9318,900
Apr 06, 20204.904.994.554.604.6018,400
Apr 03, 20204.744.754.304.504.5069,200
Apr 02, 20205.055.164.754.894.8935,500
Apr 01, 20205.205.294.595.025.0236,800
Mar 31, 20205.236.005.105.185.1854,800
Mar 30, 20205.495.595.045.365.3625,500
Mar 27, 20205.205.595.105.355.3516,400
Mar 26, 20205.415.685.005.325.3244,600
Mar 25, 20205.345.865.225.625.6237,100
Mar 24, 20205.245.605.025.355.3553,800
Mar 23, 20205.375.455.125.195.1910,100
Mar 20, 20205.805.895.015.505.5053,200
Mar 19, 20205.486.504.665.575.5770,800
Mar 18, 20205.466.135.005.285.2864,500
Mar 17, 20205.906.405.886.036.0326,600
Mar 16, 20207.157.155.545.845.8487,600
Mar 13, 20207.007.205.776.486.4864,400
Mar 12, 20206.007.004.326.266.26114,900
Mar 11, 20206.807.186.216.466.4669,100
Mar 10, 20206.617.246.356.656.6556,100
Mar 09, 20206.516.795.916.596.59109,400
Mar 06, 20207.447.656.457.077.0791,000
Mar 05, 20207.908.147.427.597.5929,700
Mar 04, 20208.008.247.908.008.0016,700
Mar 03, 20208.228.517.657.847.8439,800
Mar 02, 20208.109.127.858.168.1650,600
Feb 28, 20208.018.517.558.228.2237,100
Feb 27, 20208.818.948.248.358.3559,100
Feb 26, 20209.6710.038.819.089.0852,700
Feb 25, 202010.1910.789.599.799.7954,600
Feb 24, 202010.5010.509.7710.1010.1053,500
Feb 21, 202010.3811.0010.3310.5510.55106,000
Feb 20, 20209.0810.379.0810.2910.29149,700
Feb 19, 20209.089.358.879.099.0943,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...