U.S. Markets close in 5 hrs 25 mins

Interpace Biosciences, Inc. (IDXG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.14-0.26 (-4.06%)
As of 10:34AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20206.436.436.146.146.1423,875
Aug 04, 20206.116.475.986.406.40104,300
Aug 03, 20205.986.305.776.136.1386,000
Jul 31, 20205.966.085.675.875.87266,100
Jul 30, 20205.596.175.515.835.83371,100
Jul 29, 20205.866.155.615.725.72208,200
Jul 28, 20205.495.975.455.875.87231,000
Jul 27, 20206.156.325.435.535.53393,900
Jul 24, 20206.438.326.036.236.234,487,800
Jul 23, 20206.046.625.945.965.96245,900
Jul 22, 20206.356.436.016.266.26176,100
Jul 21, 20205.866.975.806.456.45675,300
Jul 20, 20205.585.975.385.865.86245,800
Jul 17, 20204.955.594.955.515.51472,100
Jul 16, 20205.005.134.664.944.94173,200
Jul 15, 20204.745.224.705.025.02556,700
Jul 14, 20204.614.754.514.714.71143,400
Jul 13, 20205.255.254.514.674.67701,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...