Insight Molecular Diagnostics Inc. (IMDX)
NASDAQ: IMDX · Real-Time Price · USD
5.24
-0.34 (-6.09%)
At close: Dec 5, 2025, 4:00 PM EST
5.00
-0.24 (-4.58%)
After-hours: Dec 5, 2025, 5:06 PM EST
IMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,451 |
| 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 |
| Oct 13, 2025 | 3.90 | 3.97 | 3.75 | 3.90 | 3.90 | 0.26% | 16,622 |
| Oct 10, 2025 | 3.80 | 3.90 | 3.55 | 3.89 | 3.89 | 2.37% | 45,696 |
| Oct 9, 2025 | 3.67 | 3.81 | 3.61 | 3.80 | 3.80 | 3.26% | 11,083 |
| Oct 8, 2025 | 3.68 | 3.75 | 3.61 | 3.68 | 3.68 | - | 21,437 |
| Oct 7, 2025 | 3.36 | 3.68 | 3.30 | 3.68 | 3.68 | 12.20% | 33,614 |
| Oct 6, 2025 | 3.64 | 3.65 | 3.22 | 3.28 | 3.28 | -2.09% | 87,349 |
| Oct 3, 2025 | 3.40 | 3.57 | 3.30 | 3.35 | 3.35 | 0.30% | 22,720 |
| Oct 2, 2025 | 3.33 | 3.34 | 3.21 | 3.34 | 3.34 | 1.52% | 13,948 |
| Oct 1, 2025 | 3.39 | 3.39 | 3.21 | 3.29 | 3.29 | -0.90% | 11,808 |
| Sep 30, 2025 | 3.16 | 3.34 | 3.12 | 3.32 | 3.32 | 2.79% | 12,892 |
| Sep 29, 2025 | 3.36 | 3.36 | 3.16 | 3.23 | 3.23 | -3.00% | 7,172 |
| Sep 26, 2025 | 3.22 | 3.33 | 3.22 | 3.33 | 3.33 | 2.15% | 23,020 |
| Sep 25, 2025 | 3.16 | 3.31 | 3.16 | 3.26 | 3.26 | -0.46% | 6,525 |
| Sep 24, 2025 | 3.11 | 3.29 | 3.03 | 3.28 | 3.28 | 8.80% | 33,714 |
| Sep 23, 2025 | 3.38 | 3.45 | 3.01 | 3.01 | 3.01 | -7.95% | 24,376 |
| Sep 22, 2025 | 3.41 | 3.41 | 3.20 | 3.27 | 3.27 | -4.11% | 32,727 |
| Sep 19, 2025 | 3.38 | 3.57 | 3.29 | 3.41 | 3.41 | 1.19% | 138,677 |
| Sep 18, 2025 | 3.39 | 3.57 | 3.23 | 3.37 | 3.37 | 1.81% | 30,799 |
| Sep 17, 2025 | 3.44 | 3.49 | 3.21 | 3.31 | 3.31 | -3.78% | 40,022 |
| Sep 16, 2025 | 3.13 | 3.60 | 3.13 | 3.44 | 3.44 | 11.33% | 117,861 |
| Sep 15, 2025 | 2.94 | 3.22 | 2.94 | 3.09 | 3.09 | 0.32% | 26,580 |
| Sep 12, 2025 | 3.19 | 3.22 | 2.94 | 3.08 | 3.08 | -3.14% | 72,611 |
| Sep 11, 2025 | 2.94 | 3.30 | 2.90 | 3.18 | 3.18 | 6.00% | 83,279 |
| Sep 10, 2025 | 2.60 | 3.10 | 2.60 | 3.00 | 3.00 | 12.36% | 46,468 |
| Sep 9, 2025 | 2.42 | 2.70 | 2.40 | 2.67 | 2.67 | 7.23% | 24,057 |
| Sep 8, 2025 | 2.50 | 2.59 | 2.49 | 2.49 | 2.49 | 0.40% | 36,693 |
| Sep 5, 2025 | 2.45 | 2.57 | 2.45 | 2.48 | 2.48 | 0.40% | 12,748 |
| Sep 4, 2025 | 2.54 | 2.55 | 2.46 | 2.47 | 2.47 | -3.52% | 16,907 |
| Sep 3, 2025 | 2.53 | 2.60 | 2.50 | 2.56 | 2.56 | -1.54% | 15,971 |
| Sep 2, 2025 | 2.48 | 2.60 | 2.45 | 2.60 | 2.60 | 2.77% | 16,656 |
| Aug 29, 2025 | 2.51 | 2.59 | 2.33 | 2.53 | 2.53 | 0.80% | 15,240 |
| Aug 28, 2025 | 2.45 | 2.66 | 2.41 | 2.51 | 2.51 | 1.21% | 39,974 |
| Aug 27, 2025 | 2.54 | 2.54 | 2.48 | 2.48 | 2.48 | -1.20% | 12,981 |
| Aug 26, 2025 | 2.56 | 2.58 | 2.50 | 2.51 | 2.51 | 0.80% | 14,522 |
| Aug 25, 2025 | 2.59 | 2.61 | 2.49 | 2.49 | 2.49 | -3.86% | 13,111 |
| Aug 22, 2025 | 2.48 | 2.62 | 2.48 | 2.59 | 2.59 | 4.44% | 23,398 |
| Aug 21, 2025 | 2.43 | 2.49 | 2.37 | 2.48 | 2.48 | -0.80% | 12,653 |
| Aug 20, 2025 | 2.64 | 2.64 | 2.40 | 2.50 | 2.50 | -3.85% | 64,375 |
| Aug 19, 2025 | 2.60 | 2.80 | 2.35 | 2.60 | 2.60 | -2.62% | 89,034 |
| Aug 18, 2025 | 2.51 | 2.91 | 2.50 | 2.67 | 2.67 | 11.25% | 59,959 |
| Aug 15, 2025 | 2.35 | 2.43 | 2.33 | 2.40 | 2.40 | - | 6,712 |
| Aug 14, 2025 | 2.63 | 2.63 | 2.35 | 2.40 | 2.40 | -2.04% | 13,653 |
| Aug 13, 2025 | 2.57 | 2.59 | 2.45 | 2.45 | 2.45 | -2.39% | 15,856 |
| Aug 12, 2025 | 2.45 | 2.59 | 2.33 | 2.51 | 2.51 | -3.83% | 39,504 |
| Aug 11, 2025 | 2.57 | 2.65 | 2.43 | 2.61 | 2.61 | 1.56% | 18,269 |
| Aug 8, 2025 | 2.63 | 2.69 | 2.46 | 2.57 | 2.57 | -2.10% | 26,979 |
| Aug 7, 2025 | 2.61 | 2.71 | 2.56 | 2.63 | 2.63 | -0.94% | 30,903 |
| Aug 6, 2025 | 2.73 | 2.73 | 2.61 | 2.65 | 2.65 | 1.53% | 17,650 |
| Aug 5, 2025 | 2.71 | 2.84 | 2.61 | 2.61 | 2.61 | -5.78% | 57,377 |
| Aug 4, 2025 | 2.66 | 2.77 | 2.65 | 2.77 | 2.77 | 8.20% | 10,755 |
| Aug 1, 2025 | 2.50 | 2.66 | 2.45 | 2.56 | 2.56 | 1.59% | 15,433 |
| Jul 31, 2025 | 2.63 | 2.82 | 2.50 | 2.52 | 2.52 | -6.67% | 39,116 |
| Jul 30, 2025 | 2.80 | 2.89 | 2.66 | 2.70 | 2.70 | -1.10% | 32,811 |
| Jul 29, 2025 | 2.82 | 2.91 | 2.73 | 2.73 | 2.73 | -2.15% | 131,563 |
| Jul 28, 2025 | 2.90 | 2.94 | 2.75 | 2.79 | 2.79 | -3.29% | 30,319 |
| Jul 25, 2025 | 2.96 | 3.04 | 2.81 | 2.89 | 2.89 | -2.53% | 80,728 |
| Jul 24, 2025 | 2.93 | 3.01 | 2.91 | 2.96 | 2.96 | -1.66% | 32,666 |
| Jul 23, 2025 | 2.89 | 3.06 | 2.83 | 3.01 | 3.01 | 5.99% | 45,869 |
| Jul 22, 2025 | 2.94 | 3.09 | 2.81 | 2.84 | 2.84 | -6.27% | 71,382 |
| Jul 21, 2025 | 2.97 | 3.07 | 2.85 | 3.03 | 3.03 | 5.94% | 87,579 |
| Jul 18, 2025 | 2.83 | 2.92 | 2.82 | 2.86 | 2.86 | 1.06% | 24,638 |
| Jul 17, 2025 | 2.84 | 2.98 | 2.82 | 2.83 | 2.83 | - | 41,603 |