Insight Molecular Diagnostics Inc. (IMDX)
NASDAQ: IMDX · Real-Time Price · USD
5.40
-0.19 (-3.40%)
At close: Jun 26, 2026, 4:00 PM EDT
5.40
-0.01 (-0.09%)
After-hours: Jun 26, 2026, 4:10 PM EDT
IMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.41 | 5.72 | 5.27 | 5.40 | 5.40 | -3.40% | 82,257 |
| Jun 25, 2026 | 5.47 | 5.69 | 5.45 | 5.59 | 5.59 | 3.90% | 153,826 |
| Jun 24, 2026 | 5.36 | 5.54 | 5.14 | 5.38 | 5.38 | 0.19% | 313,436 |
| Jun 23, 2026 | 5.36 | 5.55 | 5.23 | 5.37 | 5.37 | -0.56% | 119,815 |
| Jun 22, 2026 | 5.50 | 5.50 | 4.95 | 5.40 | 5.40 | -0.74% | 240,445 |
| Jun 18, 2026 | 5.38 | 5.50 | 4.55 | 5.44 | 5.44 | 2.26% | 694,709 |
| Jun 17, 2026 | 5.38 | 5.66 | 5.25 | 5.32 | 5.32 | - | 281,880 |
| Jun 16, 2026 | 5.70 | 5.70 | 5.21 | 5.32 | 5.32 | -6.67% | 276,700 |
| Jun 15, 2026 | 5.77 | 5.99 | 5.39 | 5.70 | 5.70 | 1.60% | 231,600 |
| Jun 12, 2026 | 5.44 | 5.72 | 5.25 | 5.61 | 5.61 | 3.31% | 389,868 |
| Jun 11, 2026 | 5.79 | 6.16 | 5.43 | 5.43 | 5.43 | -5.73% | 277,942 |
| Jun 10, 2026 | 5.73 | 6.19 | 5.70 | 5.76 | 5.76 | -1.54% | 197,118 |
| Jun 9, 2026 | 5.75 | 6.25 | 5.59 | 5.85 | 5.85 | 2.27% | 138,125 |
| Jun 8, 2026 | 5.30 | 6.25 | 5.30 | 5.72 | 5.72 | 9.16% | 466,450 |
| Jun 5, 2026 | 6.55 | 6.55 | 5.20 | 5.24 | 5.24 | -20.00% | 292,195 |
| Jun 4, 2026 | 5.99 | 6.85 | 5.81 | 6.55 | 6.55 | 8.62% | 447,147 |
| Jun 3, 2026 | 5.89 | 6.07 | 5.50 | 6.03 | 6.03 | 1.34% | 240,226 |
| Jun 2, 2026 | 6.08 | 6.30 | 5.67 | 5.95 | 5.95 | -3.41% | 203,196 |
| Jun 1, 2026 | 6.16 | 6.40 | 6.08 | 6.16 | 6.16 | -0.81% | 95,145 |
| May 29, 2026 | 6.53 | 6.53 | 6.04 | 6.21 | 6.21 | -4.90% | 238,150 |
| May 28, 2026 | 6.38 | 6.75 | 6.24 | 6.53 | 6.53 | 1.87% | 151,709 |
| May 27, 2026 | 6.38 | 6.44 | 6.00 | 6.41 | 6.41 | -0.47% | 470,750 |
| May 26, 2026 | 6.16 | 6.71 | 6.05 | 6.44 | 6.44 | 5.75% | 273,784 |
| May 22, 2026 | 5.70 | 6.15 | 5.43 | 6.09 | 6.09 | 3.57% | 371,152 |
| May 21, 2026 | 6.06 | 6.08 | 5.56 | 5.88 | 5.88 | -5.01% | 283,243 |
| May 20, 2026 | 5.62 | 6.21 | 5.55 | 6.19 | 6.19 | 11.33% | 442,000 |
| May 19, 2026 | 6.23 | 6.35 | 5.55 | 5.56 | 5.56 | -12.44% | 323,339 |
| May 18, 2026 | 6.50 | 6.86 | 5.81 | 6.35 | 6.35 | -0.94% | 408,705 |
| May 15, 2026 | 6.11 | 6.55 | 5.91 | 6.41 | 6.41 | -0.16% | 453,284 |
| May 14, 2026 | 5.14 | 6.75 | 4.90 | 6.42 | 6.42 | 25.88% | 1,165,598 |
| May 13, 2026 | 4.99 | 5.39 | 4.93 | 5.10 | 5.10 | 2.41% | 288,464 |
| May 12, 2026 | 4.86 | 5.19 | 4.71 | 4.98 | 4.98 | 1.43% | 186,325 |
| May 11, 2026 | 5.01 | 5.11 | 4.71 | 4.91 | 4.91 | -2.00% | 226,524 |
| May 8, 2026 | 4.87 | 5.10 | 4.55 | 5.01 | 5.01 | 1.01% | 422,184 |
| May 7, 2026 | 5.01 | 5.18 | 4.68 | 4.96 | 4.96 | -1.39% | 345,506 |
| May 6, 2026 | 4.63 | 5.07 | 4.46 | 5.03 | 5.03 | 9.83% | 653,455 |
| May 5, 2026 | 5.27 | 5.34 | 4.39 | 4.58 | 4.58 | -12.43% | 851,320 |
| May 4, 2026 | 4.18 | 5.35 | 4.15 | 5.23 | 5.23 | 25.12% | 1,598,372 |
| May 1, 2026 | 4.00 | 4.26 | 3.87 | 4.18 | 4.18 | 4.24% | 135,739 |
| Apr 30, 2026 | 3.85 | 4.06 | 3.73 | 4.01 | 4.01 | 4.70% | 93,996 |
| Apr 29, 2026 | 4.18 | 4.23 | 3.69 | 3.83 | 3.83 | -8.81% | 514,427 |
| Apr 28, 2026 | 3.95 | 4.36 | 3.87 | 4.20 | 4.20 | 9.38% | 350,958 |
| Apr 27, 2026 | 3.84 | 3.86 | 3.50 | 3.84 | 3.84 | 2.13% | 462,358 |
| Apr 24, 2026 | 3.46 | 3.97 | 3.46 | 3.76 | 3.76 | 6.82% | 283,883 |
| Apr 23, 2026 | 3.69 | 3.70 | 3.27 | 3.52 | 3.52 | -6.13% | 535,011 |
| Apr 22, 2026 | 3.65 | 4.10 | 3.58 | 3.75 | 3.75 | 4.75% | 549,789 |
| Apr 21, 2026 | 4.30 | 4.55 | 3.55 | 3.58 | 3.58 | -10.28% | 474,317 |
| Apr 20, 2026 | 3.80 | 4.02 | 3.75 | 3.99 | 3.99 | 3.91% | 200,060 |
| Apr 17, 2026 | 3.58 | 3.87 | 3.41 | 3.84 | 3.84 | 9.40% | 266,250 |
| Apr 16, 2026 | 3.39 | 3.64 | 3.13 | 3.51 | 3.51 | 2.63% | 484,350 |
| Apr 15, 2026 | 3.64 | 3.85 | 3.24 | 3.42 | 3.42 | -5.26% | 550,861 |
| Apr 14, 2026 | 3.05 | 4.07 | 3.03 | 3.61 | 3.61 | 20.33% | 835,650 |
| Apr 13, 2026 | 3.18 | 3.18 | 2.70 | 3.00 | 3.00 | -5.36% | 235,632 |
| Apr 10, 2026 | 3.21 | 3.23 | 2.65 | 3.17 | 3.17 | -0.31% | 415,147 |
| Apr 9, 2026 | 3.00 | 3.39 | 2.86 | 3.18 | 3.18 | 5.30% | 535,563 |
| Apr 8, 2026 | 3.36 | 3.61 | 2.96 | 3.02 | 3.02 | -5.92% | 293,631 |
| Apr 7, 2026 | 3.34 | 3.35 | 2.99 | 3.21 | 3.21 | -4.75% | 255,996 |
| Apr 6, 2026 | 3.71 | 3.72 | 3.12 | 3.37 | 3.37 | -10.37% | 192,237 |
| Apr 2, 2026 | 3.40 | 3.79 | 3.26 | 3.76 | 3.76 | 9.30% | 296,093 |
| Apr 1, 2026 | 3.03 | 3.45 | 2.88 | 3.44 | 3.44 | 4.88% | 274,153 |
| Mar 31, 2026 | 2.50 | 3.60 | 2.42 | 3.28 | 3.28 | 28.63% | 1,205,811 |
| Mar 30, 2026 | 3.48 | 3.66 | 2.42 | 2.55 | 2.55 | -28.37% | 442,208 |
| Mar 27, 2026 | 4.17 | 4.37 | 3.29 | 3.56 | 3.56 | -13.38% | 341,804 |
| Mar 26, 2026 | 4.20 | 4.47 | 4.02 | 4.11 | 4.11 | -0.72% | 317,849 |
| Mar 25, 2026 | 4.12 | 4.45 | 3.69 | 4.14 | 4.14 | 3.50% | 159,406 |
| Mar 24, 2026 | 4.00 | 4.11 | 3.44 | 4.00 | 4.00 | - | 318,647 |
| Mar 23, 2026 | 4.26 | 4.47 | 3.98 | 4.00 | 4.00 | -6.10% | 115,484 |
| Mar 20, 2026 | 4.06 | 4.26 | 3.93 | 4.26 | 4.26 | 8.67% | 166,826 |
| Mar 19, 2026 | 4.38 | 4.41 | 3.91 | 3.92 | 3.92 | -10.50% | 161,270 |
| Mar 18, 2026 | 4.53 | 4.72 | 4.05 | 4.38 | 4.38 | -3.31% | 147,993 |
| Mar 17, 2026 | 4.53 | 4.68 | 4.21 | 4.53 | 4.53 | -0.22% | 132,784 |
| Mar 16, 2026 | 4.93 | 4.97 | 4.24 | 4.54 | 4.54 | -7.54% | 97,727 |
| Mar 13, 2026 | 5.06 | 5.39 | 4.60 | 4.91 | 4.91 | 0.41% | 133,708 |
| Mar 12, 2026 | 5.12 | 5.28 | 4.89 | 4.89 | 4.89 | -6.86% | 53,525 |
| Mar 11, 2026 | 5.17 | 5.27 | 4.70 | 5.25 | 5.25 | -1.87% | 69,740 |
| Mar 10, 2026 | 5.38 | 5.59 | 5.20 | 5.35 | 5.35 | -0.93% | 67,739 |
| Mar 9, 2026 | 5.32 | 5.58 | 5.27 | 5.40 | 5.40 | -0.92% | 45,093 |
| Mar 6, 2026 | 5.50 | 5.61 | 5.31 | 5.45 | 5.45 | -0.55% | 42,189 |
| 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% | 136,319 |
| 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% | 154,922 |
| 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% | 19,900 |
| 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% | 125,069 |
| Feb 11, 2026 | 6.11 | 6.37 | 5.23 | 5.73 | 5.73 | -22.67% | 439,669 |
| 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% | 69,356 |
| 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% | 18,564 |
| 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 |