Interpace Biosciences, Inc. (IDXG)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.4300 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 1,800 |
| May 02, 2024 | 1.3600 | 1.4100 | 1.3000 | 1.4100 | 1.4100 | 2,455 |
| May 01, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 502 |
| Apr 30, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 300 |
| Apr 29, 2024 | 1.3600 | 1.4824 | 1.3300 | 1.3900 | 1.3900 | 22,836 |
| Apr 26, 2024 | 1.4550 | 1.5400 | 1.3400 | 1.5000 | 1.5000 | 5,677 |
| Apr 25, 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4225 | 1.4225 | 2,378 |
| Apr 24, 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 102 |
| Apr 23, 2024 | 1.5224 | 1.5350 | 1.4500 | 1.4675 | 1.4675 | 4,751 |
| Apr 22, 2024 | 1.4300 | 1.4500 | 1.4290 | 1.4500 | 1.4500 | 860 |
| Apr 19, 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 6,513 |
| Apr 18, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Apr 17, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Apr 16, 2024 | 1.3700 | 1.5200 | 1.3700 | 1.4700 | 1.4700 | 9,335 |
| Apr 15, 2024 | 1.4450 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 1,421 |
| Apr 12, 2024 | 1.4570 | 1.4570 | 1.3850 | 1.3850 | 1.3850 | 1,585 |
| Apr 11, 2024 | 1.4600 | 1.4600 | 1.3150 | 1.3500 | 1.3500 | 7,944 |
| Apr 10, 2024 | 1.3700 | 1.5500 | 1.3700 | 1.4800 | 1.4800 | 11,430 |
| Apr 09, 2024 | 1.4500 | 1.4900 | 1.3600 | 1.4900 | 1.4900 | 4,301 |
| Apr 08, 2024 | 1.3800 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 1,276 |
| Apr 05, 2024 | 1.5000 | 2.6000 | 1.4500 | 1.4500 | 1.4500 | 39,210 |
| Apr 04, 2024 | 1.4000 | 1.5200 | 1.4000 | 1.5200 | 1.5200 | 2,996 |
| Apr 03, 2024 | 1.5000 | 1.5120 | 1.5000 | 1.5000 | 1.5000 | 9,203 |
| Apr 02, 2024 | 1.4600 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 3,566 |
| Apr 01, 2024 | 1.3500 | 1.3950 | 1.3500 | 1.3750 | 1.3750 | 965 |
| Mar 28, 2024 | 1.5300 | 1.5300 | 1.4300 | 1.5000 | 1.5000 | 637 |
| Mar 27, 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 107 |
| Mar 26, 2024 | 1.6290 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 3,114 |
| Mar 25, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 3,451 |
| Mar 22, 2024 | 1.5200 | 1.6200 | 1.5200 | 1.6200 | 1.6200 | 825 |
| Mar 21, 2024 | 1.6175 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 10,134 |
| Mar 20, 2024 | 1.6400 | 1.6450 | 1.6400 | 1.6400 | 1.6400 | 635 |
| Mar 19, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 18, 2024 | 1.6000 | 1.6175 | 1.5000 | 1.5000 | 1.5000 | 3,267 |
| Mar 15, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 878 |
| Mar 14, 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 5,700 |
| Mar 13, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 155 |
| Mar 12, 2024 | 1.7300 | 1.7360 | 1.6800 | 1.6980 | 1.6980 | 8,697 |
| Mar 11, 2024 | 1.6700 | 1.7500 | 1.6000 | 1.7500 | 1.7500 | 9,175 |
| Mar 08, 2024 | 1.6500 | 1.7500 | 1.6000 | 1.6300 | 1.6300 | 40,634 |
| Mar 07, 2024 | 1.2000 | 2.0060 | 1.2000 | 1.6600 | 1.6600 | 51,601 |
| Mar 06, 2024 | 1.0700 | 1.2000 | 1.0700 | 1.2000 | 1.2000 | 3,526 |
| Mar 05, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| Mar 04, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| Mar 01, 2024 | 1.0620 | 1.1000 | 1.0450 | 1.0450 | 1.0450 | 2,058 |
| Feb 29, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 22,881 |
| Feb 28, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 3,130 |
| Feb 27, 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 3,873 |
| Feb 26, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0750 | 1.0750 | 808 |
| Feb 23, 2024 | 1.0900 | 1.1000 | 1.0850 | 1.0860 | 1.0860 | 6,036 |
| Feb 22, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 3,192 |
| Feb 21, 2024 | 1.0300 | 1.0850 | 1.0300 | 1.0500 | 1.0500 | 3,723 |
| Feb 20, 2024 | 0.9500 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 3,982 |
| Feb 16, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 102 |
| Feb 15, 2024 | 0.9975 | 1.1000 | 0.9800 | 1.0500 | 1.0500 | 8,022 |
| Feb 14, 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
| Feb 13, 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9660 | 0.9660 | 4,761 |
| Feb 12, 2024 | 0.9210 | 0.9210 | 0.9000 | 0.9000 | 0.9000 | 2,222 |
| Feb 09, 2024 | 1.0000 | 1.0000 | 0.9350 | 0.9350 | 0.9350 | 6,012 |
| Feb 08, 2024 | 0.9000 | 1.0000 | 0.8200 | 1.0000 | 1.0000 | 17,801 |
| Feb 07, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0175 | 1.0175 | 706 |
| Feb 06, 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 5,138 |
| Feb 05, 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
| Feb 02, 2024 | 1.0825 | 1.1000 | 1.0790 | 1.0860 | 1.0860 | 1,306 |
| Feb 01, 2024 | 1.0550 | 1.0550 | 1.0000 | 1.0000 | 1.0000 | 2,611 |
| Jan 31, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 598 |
| Jan 30, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 1,202 |
| Jan 29, 2024 | 1.0200 | 1.0550 | 1.0200 | 1.0550 | 1.0550 | 782 |
| Jan 26, 2024 | 1.0350 | 1.0500 | 1.0350 | 1.0500 | 1.0500 | 4,989 |
| Jan 25, 2024 | 1.0250 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 1,827 |
| Jan 24, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Jan 23, 2024 | 1.0400 | 1.0500 | 1.0250 | 1.0500 | 1.0500 | 6,783 |
| Jan 22, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 2,875 |
| Jan 19, 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 488 |
| Jan 18, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 240 |
| Jan 17, 2024 | 1.0420 | 1.0420 | 0.9880 | 0.9880 | 0.9880 | 1,202 |
| Jan 16, 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 12,806 |
| Jan 12, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 2,601 |
| Jan 11, 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| Jan 10, 2024 | 1.0750 | 1.1200 | 1.0700 | 1.0740 | 1.0740 | 6,640 |
| Jan 09, 2024 | 1.1070 | 1.1070 | 1.0300 | 1.0300 | 1.0300 | 468 |
| Jan 08, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 160 |
| Jan 05, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 4,182 |
| Jan 04, 2024 | 1.1300 | 1.1700 | 1.0275 | 1.0300 | 1.0300 | 5,500 |
| Jan 03, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 601 |
| Jan 02, 2024 | 1.0600 | 1.1000 | 0.9500 | 1.1000 | 1.1000 | 1,804 |
| Dec 29, 2023 | 1.1350 | 1.1800 | 1.0600 | 1.0800 | 1.0800 | 6,319 |
| Dec 28, 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 6,600 |
| Dec 27, 2023 | 1.0800 | 1.1100 | 1.0000 | 1.1000 | 1.1000 | 17,059 |
| Dec 26, 2023 | 0.7800 | 1.1900 | 0.7800 | 1.1008 | 1.1008 | 35,672 |
| Dec 22, 2023 | 0.8730 | 0.8800 | 0.8000 | 0.8800 | 0.8800 | 15,581 |
| Dec 21, 2023 | 0.9700 | 0.9700 | 0.8793 | 0.9000 | 0.9000 | 14,809 |
| Dec 20, 2023 | 1.0200 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 2,600 |
| Dec 19, 2023 | 1.0630 | 1.0750 | 0.9200 | 1.0000 | 1.0000 | 9,352 |
| Dec 18, 2023 | 0.8200 | 1.0600 | 0.8200 | 1.0400 | 1.0400 | 4,280 |
| Dec 15, 2023 | 1.0600 | 1.0700 | 1.0200 | 1.0625 | 1.0625 | 1,406 |
| Dec 14, 2023 | 1.0600 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 3,625 |
| Dec 13, 2023 | 1.0600 | 1.1000 | 1.0600 | 1.0840 | 1.0840 | 910 |
| Dec 12, 2023 | 1.0600 | 1.1800 | 1.0600 | 1.1150 | 1.1150 | 3,637 |
| Dec 11, 2023 | 1.2200 | 1.2200 | 1.1000 | 1.1000 | 1.1000 | 5,433 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.