Insight Molecular Diagnostics Inc. (IMDX)
NASDAQ: IMDX · Real-Time Price · USD
5.37
-0.08 (-1.56%)
At close: Mar 9, 2026, 4:00 PM EDT
5.40
+0.04 (0.65%)
After-hours: Mar 9, 2026, 4:10 PM EDT
IMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.32 | 5.58 | 5.27 | 5.48 | - | 0.55% | 41,974 |
| Mar 6, 2026 | 5.50 | 5.61 | 5.31 | 5.45 | 5.45 | -0.55% | 42,181 |
| Mar 5, 2026 | 5.47 | 5.74 | 5.25 | 5.48 | 5.48 | 0.18% | 79,242 |
| Mar 4, 2026 | 5.39 | 5.78 | 5.32 | 5.47 | 5.47 | 0.37% | 84,988 |
| Mar 3, 2026 | 5.21 | 5.87 | 5.07 | 5.45 | 5.45 | 10.32% | 136,265 |
| Mar 2, 2026 | 5.84 | 5.88 | 4.77 | 4.94 | 4.94 | -17.80% | 214,893 |
| Feb 27, 2026 | 5.72 | 6.19 | 5.63 | 6.01 | 6.01 | 6.00% | 101,077 |
| Feb 26, 2026 | 5.70 | 5.97 | 5.59 | 5.67 | 5.67 | -1.39% | 143,321 |
| Feb 25, 2026 | 5.70 | 5.92 | 5.55 | 5.75 | 5.75 | 1.95% | 113,783 |
| Feb 24, 2026 | 5.71 | 5.88 | 5.51 | 5.64 | 5.64 | -0.88% | 65,931 |
| Feb 23, 2026 | 5.49 | 5.81 | 5.35 | 5.69 | 5.69 | 3.64% | 19,890 |
| Feb 20, 2026 | 5.42 | 5.52 | 5.17 | 5.49 | 5.49 | 1.10% | 41,846 |
| Feb 19, 2026 | 5.28 | 5.43 | 5.01 | 5.43 | 5.43 | 2.07% | 39,617 |
| Feb 18, 2026 | 5.45 | 5.72 | 5.05 | 5.32 | 5.32 | -1.30% | 67,267 |
| Feb 17, 2026 | 5.58 | 5.62 | 5.20 | 5.39 | 5.39 | -3.23% | 52,976 |
| Feb 13, 2026 | 5.98 | 6.05 | 5.33 | 5.57 | 5.57 | -0.18% | 72,956 |
| Feb 12, 2026 | 5.53 | 5.70 | 5.22 | 5.58 | 5.58 | -2.62% | 124,706 |
| Feb 11, 2026 | 6.11 | 6.37 | 5.23 | 5.73 | 5.73 | -22.67% | 439,579 |
| Feb 10, 2026 | 7.16 | 7.50 | 7.08 | 7.41 | 7.41 | 3.78% | 29,079 |
| Feb 9, 2026 | 7.17 | 7.51 | 7.00 | 7.14 | 7.14 | -2.46% | 69,353 |
| Feb 6, 2026 | 6.73 | 7.48 | 6.54 | 7.32 | 7.32 | 9.42% | 61,495 |
| Feb 5, 2026 | 6.59 | 6.78 | 6.50 | 6.69 | 6.69 | 0.75% | 18,559 |
| Feb 4, 2026 | 6.80 | 6.80 | 6.57 | 6.64 | 6.64 | -0.75% | 10,960 |
| Feb 3, 2026 | 6.86 | 6.90 | 6.67 | 6.69 | 6.69 | -2.48% | 7,503 |
| Feb 2, 2026 | 6.52 | 6.89 | 6.50 | 6.86 | 6.86 | 5.21% | 23,170 |
| Jan 30, 2026 | 6.61 | 6.69 | 6.24 | 6.52 | 6.52 | -1.51% | 22,786 |
| Jan 29, 2026 | 6.87 | 6.97 | 6.36 | 6.62 | 6.62 | -3.78% | 21,012 |
| Jan 28, 2026 | 6.91 | 6.97 | 6.70 | 6.88 | 6.88 | -0.15% | 11,182 |
| Jan 27, 2026 | 6.57 | 6.97 | 6.55 | 6.89 | 6.89 | 4.87% | 16,882 |
| Jan 26, 2026 | 6.53 | 6.58 | 6.34 | 6.57 | 6.57 | 0.77% | 24,248 |
| Jan 23, 2026 | 6.74 | 6.74 | 6.04 | 6.52 | 6.52 | -2.40% | 39,903 |
| Jan 22, 2026 | 6.56 | 6.86 | 6.32 | 6.68 | 6.68 | 2.61% | 15,885 |
| Jan 21, 2026 | 6.15 | 6.58 | 6.14 | 6.51 | 6.51 | 5.85% | 21,366 |
| Jan 20, 2026 | 6.44 | 6.79 | 6.05 | 6.15 | 6.15 | -7.31% | 28,308 |
| Jan 16, 2026 | 6.61 | 7.15 | 6.47 | 6.64 | 6.64 | 0.23% | 51,017 |
| Jan 15, 2026 | 6.93 | 6.94 | 6.55 | 6.62 | 6.62 | -3.36% | 41,627 |
| Jan 14, 2026 | 7.27 | 7.27 | 6.59 | 6.85 | 6.85 | -5.26% | 76,842 |
| Jan 13, 2026 | 7.10 | 7.35 | 6.86 | 7.23 | 7.23 | 1.69% | 33,066 |
| Jan 12, 2026 | 7.44 | 7.44 | 6.85 | 7.11 | 7.11 | -4.44% | 69,225 |
| Jan 9, 2026 | 7.50 | 7.50 | 7.02 | 7.44 | 7.44 | -0.80% | 44,141 |
| Jan 8, 2026 | 7.50 | 7.51 | 7.35 | 7.50 | 7.50 | - | 26,677 |
| Jan 7, 2026 | 7.47 | 7.51 | 7.25 | 7.50 | 7.50 | 1.49% | 38,645 |
| Jan 6, 2026 | 7.41 | 7.47 | 7.21 | 7.39 | 7.39 | -1.07% | 18,682 |
| Jan 5, 2026 | 7.14 | 7.51 | 7.08 | 7.47 | 7.47 | 4.33% | 22,408 |
| Jan 2, 2026 | 7.48 | 7.48 | 6.53 | 7.16 | 7.16 | -4.53% | 66,476 |
| Dec 31, 2025 | 6.96 | 7.51 | 6.96 | 7.50 | 7.50 | 7.14% | 66,721 |
| Dec 30, 2025 | 6.70 | 7.00 | 6.59 | 7.00 | 7.00 | 5.58% | 29,407 |
| Dec 29, 2025 | 6.20 | 6.63 | 6.20 | 6.63 | 6.63 | 4.08% | 31,922 |
| Dec 26, 2025 | 5.85 | 6.49 | 5.44 | 6.37 | 6.37 | 9.45% | 71,763 |
| Dec 24, 2025 | 5.44 | 5.93 | 5.41 | 5.82 | 5.82 | 7.58% | 15,718 |
| Dec 23, 2025 | 5.53 | 5.67 | 5.39 | 5.41 | 5.41 | -2.70% | 24,418 |
| Dec 22, 2025 | 5.36 | 5.56 | 5.31 | 5.56 | 5.56 | 2.77% | 8,485 |
| Dec 19, 2025 | 5.18 | 5.41 | 5.00 | 5.41 | 5.41 | 4.24% | 118,496 |
| Dec 18, 2025 | 4.94 | 5.34 | 4.92 | 5.19 | 5.19 | 9.03% | 31,344 |
| Dec 17, 2025 | 5.08 | 5.10 | 4.75 | 4.76 | 4.76 | -6.67% | 44,204 |
| Dec 16, 2025 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | 1.59% | 12,814 |
| Dec 15, 2025 | 5.19 | 5.21 | 5.02 | 5.02 | 5.02 | -3.74% | 23,510 |
| Dec 12, 2025 | 5.16 | 5.25 | 5.07 | 5.22 | 5.22 | 0.29% | 24,659 |
| Dec 11, 2025 | 5.07 | 5.24 | 5.05 | 5.20 | 5.20 | 2.16% | 12,477 |
| Dec 10, 2025 | 5.12 | 5.25 | 5.09 | 5.09 | 5.09 | -1.17% | 29,122 |
| Dec 9, 2025 | 4.91 | 5.25 | 4.91 | 5.15 | 5.15 | 4.25% | 24,840 |
| Dec 8, 2025 | 5.23 | 5.25 | 4.92 | 4.94 | 4.94 | -5.73% | 22,275 |
| Dec 5, 2025 | 5.58 | 5.63 | 5.21 | 5.24 | 5.24 | -6.09% | 27,010 |
| Dec 4, 2025 | 5.27 | 5.69 | 5.27 | 5.58 | 5.58 | 4.49% | 24,084 |
| Dec 3, 2025 | 5.56 | 5.56 | 5.20 | 5.34 | 5.34 | -3.17% | 39,854 |
| Dec 2, 2025 | 5.76 | 5.84 | 5.44 | 5.52 | 5.52 | -4.25% | 31,385 |
| Dec 1, 2025 | 6.09 | 6.14 | 5.75 | 5.76 | 5.76 | -6.19% | 47,322 |
| Nov 28, 2025 | 6.09 | 6.15 | 6.09 | 6.14 | 6.14 | 1.66% | 17,539 |
| Nov 26, 2025 | 6.15 | 6.15 | 6.04 | 6.04 | 6.04 | -1.79% | 37,386 |
| Nov 25, 2025 | 6.15 | 6.15 | 5.99 | 6.15 | 6.15 | 0.57% | 20,954 |
| Nov 24, 2025 | 6.04 | 6.15 | 5.84 | 6.12 | 6.12 | 1.24% | 74,332 |
| Nov 21, 2025 | 6.06 | 6.24 | 5.92 | 6.04 | 6.04 | -0.49% | 67,299 |
| Nov 20, 2025 | 6.05 | 6.35 | 5.82 | 6.07 | 6.07 | 1.17% | 54,691 |
| Nov 19, 2025 | 6.31 | 6.66 | 5.99 | 6.00 | 6.00 | -5.21% | 72,201 |
| Nov 18, 2025 | 6.55 | 6.58 | 6.27 | 6.33 | 6.33 | -5.52% | 69,685 |
| Nov 17, 2025 | 7.42 | 7.56 | 6.00 | 6.70 | 6.70 | -9.46% | 214,206 |
| Nov 14, 2025 | 7.77 | 7.92 | 7.08 | 7.40 | 7.40 | -5.73% | 209,370 |
| Nov 13, 2025 | 8.50 | 8.50 | 7.65 | 7.85 | 7.85 | -7.43% | 146,831 |
| Nov 12, 2025 | 7.53 | 8.51 | 7.05 | 8.48 | 8.48 | 12.69% | 279,196 |
| Nov 11, 2025 | 6.65 | 7.53 | 6.41 | 7.53 | 7.53 | 10.66% | 166,344 |
| Nov 10, 2025 | 6.33 | 7.03 | 5.92 | 6.80 | 6.80 | 8.97% | 117,617 |
| Nov 7, 2025 | 6.48 | 6.49 | 6.12 | 6.24 | 6.24 | -4.00% | 79,918 |
| Nov 6, 2025 | 6.72 | 6.72 | 6.10 | 6.50 | 6.50 | -2.40% | 64,427 |
| Nov 5, 2025 | 6.15 | 6.79 | 5.97 | 6.66 | 6.66 | 8.65% | 65,692 |
| Nov 4, 2025 | 6.15 | 6.20 | 5.80 | 6.13 | 6.13 | 0.16% | 38,764 |
| Nov 3, 2025 | 5.82 | 6.20 | 5.80 | 6.12 | 6.12 | 1.83% | 52,500 |
| Oct 31, 2025 | 5.87 | 6.15 | 5.75 | 6.01 | 6.01 | 1.43% | 35,652 |
| Oct 30, 2025 | 5.91 | 6.10 | 5.54 | 5.93 | 5.93 | 0.25% | 58,853 |
| Oct 29, 2025 | 6.15 | 6.31 | 5.50 | 5.91 | 5.91 | -4.98% | 104,876 |
| Oct 28, 2025 | 6.55 | 6.55 | 5.55 | 6.22 | 6.22 | -4.31% | 135,186 |
| Oct 27, 2025 | 6.63 | 6.70 | 6.40 | 6.50 | 6.50 | -1.96% | 69,656 |
| Oct 24, 2025 | 6.40 | 6.76 | 6.14 | 6.63 | 6.63 | 3.27% | 65,160 |
| Oct 23, 2025 | 6.36 | 6.42 | 5.94 | 6.42 | 6.42 | - | 87,311 |
| Oct 22, 2025 | 6.21 | 6.59 | 5.72 | 6.42 | 6.42 | -3.17% | 161,412 |
| Oct 21, 2025 | 6.20 | 6.63 | 5.70 | 6.63 | 6.63 | 12.56% | 352,483 |
| Oct 20, 2025 | 5.30 | 6.08 | 5.24 | 5.89 | 5.89 | 11.24% | 131,481 |
| Oct 17, 2025 | 4.60 | 5.32 | 4.60 | 5.30 | 5.30 | 14.49% | 115,471 |
| Oct 16, 2025 | 4.30 | 4.64 | 4.23 | 4.63 | 4.63 | 7.56% | 38,350 |
| Oct 15, 2025 | 4.06 | 4.35 | 4.06 | 4.30 | 4.30 | 5.39% | 88,225 |
| Oct 14, 2025 | 3.88 | 4.12 | 3.76 | 4.08 | 4.08 | 4.62% | 18,834 |