Skip to main content
Interpace Biosciences, Inc. (IDXG)
OTCMKTS · Delayed Price · Currency is USD
1.750
-0.035 (-1.96%)
Mar 6, 2026, 9:30 AM EST

Interpace Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261.791.791.791.791.79-0.72%101
Mar 3, 20261.821.831.801.801.80-0.66%7,182
Mar 2, 20261.741.811.741.811.811.46%13,237
Feb 27, 20261.721.821.721.781.78-1.00%2,210
Feb 26, 20261.711.801.711.801.803.56%586
Feb 24, 20261.741.831.711.741.74-5.95%5,165
Feb 23, 20261.871.871.851.851.85-857
Feb 20, 20261.751.871.741.851.852.78%13,716
Feb 18, 20261.841.851.801.801.80-1.32%5,396
Feb 17, 20261.841.851.821.821.82-1.41%985
Feb 13, 20261.831.851.821.851.85-8,600
Feb 12, 20261.821.851.821.851.851.65%5,700
Feb 11, 20261.821.831.821.821.82-2,901
Feb 10, 20261.761.821.761.821.82-1.62%11,395
Feb 9, 20261.831.851.711.851.855.71%28,593
Feb 5, 20261.871.871.751.751.752.94%637
Feb 4, 20261.701.701.701.701.70-10.99%308
Feb 3, 20261.911.911.801.911.9111.89%6,223
Feb 2, 20261.841.881.711.711.71-9.68%26,589
Jan 30, 20261.721.891.701.891.898.62%9,387
Jan 29, 20261.731.741.731.741.74-2.25%9,781
Jan 28, 20261.751.801.751.781.781.71%15,471
Jan 27, 20261.781.831.731.751.750.06%10,821
Jan 26, 20261.731.781.731.751.751.10%8,872
Jan 23, 20261.751.771.731.731.73-11,488
Jan 22, 20261.741.741.731.731.73-1.14%1,997
Jan 21, 20261.751.791.721.751.75-2.23%41,598
Jan 20, 20261.331.791.331.791.7943.20%106,754
Jan 16, 20261.271.271.241.251.25-3.85%14,981
Jan 15, 20261.261.301.261.301.300.31%1,920
Jan 14, 20261.251.361.251.301.308.00%12,093
Jan 13, 20261.211.261.201.201.20-0.41%2,334
Jan 12, 20261.151.211.151.211.216.64%2,219
Jan 9, 20261.111.161.081.131.137.62%6,830
Jan 8, 20261.101.111.051.051.05-4.55%3,316
Jan 7, 20261.121.161.031.101.10-2.65%2,615
Jan 6, 20261.121.181.121.131.132.73%6,268
Jan 5, 20261.191.191.101.101.10-7.56%1,312
Jan 2, 20261.301.301.131.191.19-3.25%6,850
Dec 31, 20251.051.271.051.231.2317.14%9,509
Dec 30, 20251.161.251.021.051.05-8.70%19,836
Dec 29, 20251.151.191.151.151.15-4.09%4,525
Dec 26, 20251.101.201.101.201.209.00%1,236
Dec 24, 20251.101.101.101.101.101.85%3,800
Dec 23, 20251.101.101.031.081.080.93%16,386
Dec 22, 20251.181.191.071.071.07-10.83%33,181
Dec 19, 20251.181.201.101.201.20-10.31%13,498
Dec 18, 20251.341.341.341.341.341.67%500
Dec 17, 20251.321.321.321.321.3215.44%200
Dec 16, 20251.161.181.141.141.14-2.06%5,916
Dec 15, 20251.301.341.161.161.16-16.86%17,438
Dec 12, 20251.371.431.311.401.40-8.14%3,479
Dec 11, 20251.411.561.401.521.528.09%13,853
Dec 10, 20251.521.521.401.411.41-7.24%7,849
Dec 9, 20251.321.681.311.521.5212.59%49,747
Dec 8, 20250.881.550.881.351.3526.40%41,549
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