Interpace Biosciences Inc (IDXG) Historical Stock Data
2.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDXG is down -0.10% a day on average. There have been 18 days where Interpace Biosciences Inc closed green and 12 days where IDXG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.08 | 2.85 | ↓$0.23 (-7.47%) | 2.85 | 3.10 | 16K |
| 2024-11-08 | 3.45 | 3.27 | ↓$0.18 (-5.22%) | 2.70 | 3.45 | 9.40K |
| 2024-11-01 | 2.45 | 2.45 | ↑$0.00 (0.00%) | 2.45 | 2.45 | 354 |
| 2024-10-25 | 2.78 | 2.72 | ↓$0.06 (-2.09%) | 2.72 | 2.78 | 3.10K |
| 2024-10-18 | 2.90 | 2.90 | ↑$0.00 (0.00%) | 2.90 | 3.00 | 3.53K |
| 2024-10-14 | 2.00 | 1.99 | ↓$0.01 (-0.50%) | 1.99 | 2.00 | 3.49K |
| 2024-10-11 | 2.02 | 2.01 | ↓$0.01 (-0.59%) | 2.01 | 2.02 | 22.60K |
| 2024-10-09 | 2.01 | 2.05 | ↑$0.04 (1.99%) | 2.01 | 2.05 | 1.14K |
| 2024-10-04 | 2.00 | 2.01 | ↑$0.01 (0.35%) | 1.98 | 2.01 | 3.10K |
| 2024-09-20 | 1.58 | 1.67 | ↑$0.09 (5.70%) | 1.58 | 1.67 | 2.90K |
| 2024-09-13 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.45 | 1.60 | 17.60K |
| 2024-09-06 | 1.45 | 1.62 | ↑$0.17 (11.45%) | 1.45 | 1.67 | 14.60K |
| 2024-08-30 | 1.48 | 1.45 | ↓$0.03 (-1.69%) | 1.45 | 1.56 | 9.10K |
| 2024-08-23 | 1.50 | 1.66 | ↑$0.16 (10.67%) | 1.50 | 1.67 | 13.68K |
| 2024-08-21 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.50 | 794 |
| 2024-08-20 | 1.40 | 1.38 | ↓$0.02 (-1.43%) | 1.38 | 1.40 | 2.10K |
| 2024-08-19 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.39 | 1.41 | 6.44K |
| 2024-08-16 | 1.41 | 1.33 | ↓$0.08 (-5.67%) | 1.33 | 1.41 | 6.77K |
| 2024-08-15 | 1.44 | 1.33 | ↓$0.11 (-7.64%) | 1.33 | 1.44 | 1.28K |
| 2024-08-13 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.38 | 1.38 | 416 |
| 2024-08-12 | 1.44 | 1.33 | ↓$0.11 (-7.64%) | 1.33 | 1.44 | 2.12K |
| 2024-08-09 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.31 | 1.31 | 100 |
| 2024-08-08 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.31 | 1.31 | 2.51K |
| 2024-08-07 | 1.35 | 1.40 | ↑$0.05 (3.70%) | 1.35 | 1.40 | 4.20K |
| 2024-08-06 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.28 | 1.28 | 3.79K |
| 2024-08-05 | 1.27 | 1.47 | ↑$0.20 (15.75%) | 1.12 | 1.47 | 3.50K |
| 2024-08-02 | 1.55 | 1.30 | ↓$0.25 (-16.13%) | 1.10 | 1.55 | 39.48K |
| 2024-08-01 | 1.15 | 1.25 | ↑$0.10 (8.70%) | 1.15 | 1.45 | 5.17K |
| 2024-07-31 | 1.20 | 1.12 | ↓$0.08 (-6.67%) | 1.12 | 1.20 | 472 |
| 2024-07-30 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.20 | 1.20 | 50 |
Create an account or log in to view more rows.
$IDXG Buy now
$IDXG Buy the dip.
$IDXG i'm out of slaps for the day
$IDXG death cross will complete today
$IDXG R-E-L-A-X Green is coming
$IDXG prepare your cash to buy dip
$IDXG I would not be a bear now
$IDXG just waiting to short this bad boy.
$IDXG bull flag
breakout!
$IDXG Short again!! 😀 😀