IDXG

Interpace Biosciences Historical Data

IDXG Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 6.04 -0.13 -2.11% 6.24 6.34 5.90 128,858
Aug 12 2020 6.17 -0.15 -2.37% 6.33 6.7533 6.10 158,367
Aug 11 2020 6.32 -0.69 -9.84% 7.02 7.35 6.30 279,139
Aug 10 2020 7.01 0.65 10.22% 6.49 7.25 6.445 252,925
Aug 07 2020 6.36 -0.24 -3.64% 6.52 6.67 6.28 192,975
Aug 06 2020 6.60 0.29 4.6% 6.30 6.74 6.1301 161,070
Aug 05 2020 6.31 -0.09 -1.41% 6.43 6.43 6.12 119,326
Aug 04 2020 6.40 0.27 4.4% 6.11 6.47 5.9759 104,334
Aug 03 2020 6.13 0.29 4.97% 5.98 6.30 5.77 85,342
Jul 31 2020 5.84 0.01 0.17% 5.96 6.08 5.54 265,875
Jul 30 2020 5.83 0.16 2.82% 5.59 6.17 5.48 370,865
Jul 29 2020 5.67 -0.20 -3.41% 5.86 6.15 5.61 207,777
Jul 28 2020 5.87 0.34 6.05% 5.49 5.97 5.45 230,935
Jul 27 2020 5.535 -0.66 -10.58% 6.15 6.32 5.43 389,802
Jul 24 2020 6.19 0.20 3.34% 6.43 8.32 5.8999 4,487,215
Jul 23 2020 5.99 -0.30 -4.77% 6.04 6.62 5.935 244,608
Jul 22 2020 6.29 -0.12 -1.87% 6.35 6.5465 6.01 174,943
Jul 21 2020 6.41 0.73 12.85% 5.86 7.11 5.74 672,581
Jul 20 2020 5.68 0.15 2.71% 5.58 5.97 5.20 244,941
Jul 17 2020 5.53 0.59 11.94% 4.95 5.59 4.9006 451,440
Jul 16 2020 4.94 -0.06 -1.2% 5.00 5.13 4.66 168,973
Jul 15 2020 5.0002 0.29 6.16% 4.74 5.22 4.70 547,909
Jul 14 2020 4.71 0.07 1.51% 4.61 4.79 4.51 141,606
Jul 13 2020 4.64 -0.58 -11.11% 5.25 5.30 4.51 698,401
Jul 10 2020 5.22 -0.02 -0.38% 5.25 5.3999 5.0451 299,950
Jul 09 2020 5.24 0.04 0.77% 5.20 5.65 5.08 376,695
Jul 08 2020 5.20 -0.35 -6.31% 5.43 5.75 5.11 257,082
Jul 07 2020 5.55 -0.79 -12.46% 5.83 6.35 5.45 418,511
Jul 06 2020 6.34 0.20 3.26% 6.38 6.80 5.625 1,212,257
Jul 03 2020 6.14 0.00 +0.00% 5.0964 6.64 4.7701 0
Jul 02 2020 6.14 1.73 39.23% 5.0964 6.64 4.7701 4,112,944
Jul 01 2020 4.4099 -0.24 -5.16% 4.76 4.86 4.31 307,663
Jun 30 2020 4.65 -0.18 -3.73% 4.95 4.95 4.35 221,502
Jun 29 2020 4.83 0.08 1.58% 4.81 5.18 4.36 686,146
Jun 26 2020 4.755 -0.66 -12.11% 5.30 5.69 4.584 404,932
Jun 25 2020 5.41 0.27 5.25% 5.15 5.65 5.09 249,143
Jun 24 2020 5.14 -0.19 -3.56% 5.27 5.4399 5.10 40,301
Jun 23 2020 5.33 0.21 4.1% 5.12 5.46 5.12 85,275
Jun 22 2020 5.12 0.07 1.39% 5.01 5.2499 5.01 63,932
Jun 19 2020 5.05 -0.14 -2.7% 5.22 5.31 5.05 56,108
Jun 18 2020 5.19 -0.08 -1.42% 5.25 5.4399 5.1497 66,971
Jun 17 2020 5.265 -0.09 -1.59% 5.45 5.45 5.21 45,679
Jun 16 2020 5.35 -0.01 -0.19% 5.33 5.56 5.2852 34,555
Jun 15 2020 5.36 0.16 3.08% 5.23 5.5299 5.11 27,816
Jun 12 2020 5.20 0.20 4.0% 5.08 5.37 5.00 33,587
Jun 11 2020 5.00 -0.66 -11.66% 5.25 5.25 5.00 83,579
Jun 10 2020 5.66 -0.09 -1.56% 5.70 5.74 5.46 70,838
Jun 09 2020 5.7499 -0.12 -2.05% 5.90 5.90 5.54 54,840
Jun 08 2020 5.87 0.33 5.96% 5.74 5.87 5.41 104,669
Jun 05 2020 5.54 0.40 7.78% 5.24 5.75 5.05 146,737
Jun 04 2020 5.14 -0.06 -1.15% 5.18 5.30 5.03 54,734
Jun 03 2020 5.20 0.17 3.38% 5.08 5.29 5.05 71,583
Jun 02 2020 5.03 0.04 0.8% 5.00 5.32 4.989 48,007
Jun 01 2020 4.99 -0.07 -1.38% 5.01 5.1304 4.89 26,145
May 29 2020 5.06 -0.04 -0.78% 5.13 5.1571 4.94 49,975
May 28 2020 5.10 -0.08 -1.54% 5.23 5.305 5.0801 29,476
May 27 2020 5.18 0.03 0.58% 5.25 5.30 4.9501 47,289
May 26 2020 5.15 0.11 2.18% 5.36 5.50 5.07 35,023
May 25 2020 5.04 0.00 +0.00% 5.05 5.28 4.85 0
May 22 2020 5.04 0.01 0.2% 5.05 5.28 4.85 44,242
May 21 2020 5.03 -0.08 -1.57% 5.17 5.41 5.0102 48,763
May 20 2020 5.11 -0.40 -7.26% 5.4643 5.54 5.035 84,237
May 19 2020 5.51 0.59 11.99% 4.99 5.60 4.76 205,727
May 18 2020 4.92 0.19 4.02% 4.75 5.13 4.75 125,746


Your Recent History
NASDAQ
IDXG
Interpace ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.