Skip to main content
Interpace Biosciences, Inc. (IDXG)
OTCMKTS · Delayed Price · Currency is USD
1.068
+0.117 (12.37%)
At close: Dec 5, 2025

Interpace Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.831.070.831.071.0712.42%9,676
Dec 3, 20250.900.980.890.950.957.34%9,305
Dec 1, 20250.900.900.890.890.89-6.35%4,127
Nov 26, 20250.890.950.890.950.955.00%615
Nov 25, 20250.880.940.880.900.908.42%3,698
Nov 24, 20250.830.880.830.830.83-3.48%16,911
Nov 21, 20250.860.860.850.860.86-0.59%2,606
Nov 20, 20250.870.870.870.870.870.59%150
Nov 19, 20250.950.950.810.860.86-6.67%77,691
Nov 18, 20250.950.950.920.920.92-6.92%1,030
Nov 17, 20250.990.990.990.990.991.02%3,936
Nov 14, 20250.980.990.890.980.981.03%21,263
Nov 13, 20251.071.070.970.970.97-3.00%23,315
Nov 12, 20251.011.011.001.001.00-10.71%2,808
Nov 11, 20250.981.120.981.121.1214.29%8,451
Nov 10, 20251.021.120.980.980.98-2.97%7,896
Nov 7, 20251.031.031.011.011.01-3,000
Nov 6, 20251.001.041.001.011.011.00%11,207
Nov 4, 20250.991.020.991.001.002.04%11,326
Nov 3, 20251.031.040.980.980.98-3.92%19,498
Oct 31, 20251.041.071.021.021.02-4.67%5,068
Oct 30, 20251.071.071.071.071.07-2.73%2,005
Oct 29, 20251.141.141.011.101.10-3.51%13,009
Oct 28, 20251.121.141.051.141.143.64%8,194
Oct 27, 20251.001.130.981.101.1018.28%54,936
Oct 24, 20250.980.990.930.930.93-2.88%5,500
Oct 23, 20250.960.960.960.960.962.96%2,400
Oct 22, 20250.930.930.930.930.93-1.84%307
Oct 21, 20250.970.980.940.950.951.09%14,699
Oct 20, 20250.940.940.940.940.940.77%244
Oct 17, 20250.950.950.930.930.93-0.25%1,819
Oct 16, 20250.980.980.930.930.93-0.83%5,428
Oct 15, 20250.940.940.940.940.94-637
Oct 14, 20250.990.990.940.940.94-3.70%20,398
Oct 10, 20250.940.980.940.980.984.98%5,207
Oct 9, 20250.930.930.910.930.935.90%9,670
Oct 8, 20250.880.880.870.880.881.56%4,136
Oct 7, 20250.840.860.840.860.862.94%541
Oct 6, 20250.830.860.830.840.84-8.20%6,947
Oct 3, 20250.870.920.820.920.929.20%5,451
Oct 2, 20250.840.840.840.840.84-2.29%100
Oct 1, 20250.900.920.770.860.86-4.72%23,534
Sep 30, 20250.850.900.850.900.901.12%1,500
Sep 29, 20250.900.900.880.890.890.21%2,101
Sep 26, 20250.900.900.840.890.89-0.77%7,676
Sep 25, 20250.840.900.840.900.909.09%11,086
Sep 24, 20250.820.820.820.820.820.01%115
Sep 22, 20250.820.820.820.820.82-113
Sep 19, 20250.860.860.820.820.820.04%2,285
Sep 18, 20250.820.820.820.820.82-5.75%1,162
Sep 17, 20250.870.870.870.870.87-4.40%100
Sep 16, 20250.850.910.850.910.917.06%1,306
Sep 15, 20250.840.850.840.850.857.58%3,060
Sep 12, 20250.840.850.790.790.79-3.94%15,600
Sep 11, 20250.830.830.820.820.82-3.24%3,007
Sep 10, 20250.790.850.780.850.858.97%7,545
Sep 9, 20250.830.830.780.780.78-4.12%3,107
Sep 8, 20250.820.820.780.810.812.97%623
Sep 5, 20250.810.840.790.790.79-1.45%10,454
Sep 4, 20250.800.800.800.800.801.47%1,775
Sep 3, 20250.820.820.790.790.79-7.06%30,000
Sep 2, 20250.830.850.780.850.852.10%15,214
Aug 29, 20250.830.830.830.830.830.91%8,255
Aug 27, 20250.850.850.830.830.83-2.94%26,583
Aug 25, 20250.830.850.830.850.85-3.41%8,857
Aug 21, 20250.880.910.860.880.88-11.11%24,080
Aug 20, 20250.900.990.880.990.999.07%17,579
Aug 18, 20250.880.990.880.910.91-8.31%6,053
Aug 15, 20250.940.990.940.990.994.21%550
Aug 14, 20250.880.950.880.950.959.48%15,127
Aug 13, 20250.940.960.830.870.87-7.85%7,275
Aug 12, 20250.890.940.830.940.947.00%1,879
Aug 11, 20250.850.890.830.880.883.53%9,310
Aug 8, 20250.830.890.830.850.850.53%17,088
Aug 7, 20250.870.870.850.850.85-1.69%286
Aug 6, 20250.880.880.860.860.861.82%4,316
Aug 5, 20250.840.870.840.840.840.55%510
Aug 4, 20250.840.840.840.840.841.20%1,501
Aug 1, 20250.860.860.830.830.83-3.49%8,721
Jul 31, 20250.870.870.860.860.86-3.96%12,687
Jul 30, 20250.900.900.900.900.90-4.94%160
Jul 29, 20250.900.960.870.940.944.67%1,338
Jul 28, 20250.910.910.900.900.90-0.01%14,051
Jul 25, 20250.940.940.900.900.90-5.25%2,366
Jul 24, 20251.021.050.950.950.95-6.86%1,800
Jul 23, 20251.001.101.001.021.024.08%6,969
Jul 22, 20251.001.000.980.980.988.89%5,005
Jul 21, 20250.900.900.860.900.904.64%5,223
Jul 18, 20250.971.100.860.860.86-10.87%26,462
Jul 17, 20250.980.980.970.970.97-1.03%5,930
Jul 16, 20250.970.980.970.980.981.56%270
Jul 15, 20250.761.120.760.960.969.07%21,630
Jul 14, 20250.820.880.820.880.889.45%4,124
Jul 11, 20250.820.820.800.800.803.10%1,761
Jul 10, 20250.780.780.780.780.78-788
Jul 9, 20250.780.780.780.780.78-2.50%1,111
Jul 8, 20250.800.800.800.800.803.90%2,040
Jul 7, 20250.760.770.760.770.770.01%7,930
Jul 3, 20250.770.770.770.770.770.59%5,002
Jul 2, 20250.760.770.760.770.771.38%1,195