Interpace Diagnostics Historical Data - IDXG

IDXG Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 20 2019 0.7564999 0.7884 0.0276 +3.63% 0.746 0.7884 65,787
Sep 19 2019 0.7816999 0.7608 -0.0174 -2.24% 0.7524999 0.85 81,407
Sep 18 2019 0.79 0.7782 -0.0367 -4.5% 0.76 0.81 251,505
Sep 17 2019 0.868 0.8149 -0.017 -2.04% 0.8001 0.868 256,934
Sep 16 2019 0.8476 0.8319 0.0206 +2.54% 0.8213 0.85 45,114
Sep 13 2019 0.783 0.8113 0.0413 +5.36% 0.752 0.8199999 204,912
Sep 12 2019 0.77 0.77 0.00 +0.00% 0.7501 0.7998 281,912
Sep 11 2019 0.7504999 0.77 -0.0004 -0.05% 0.7499 0.78 118,194
Sep 10 2019 0.731 0.7704 0.03035 +4.10% 0.73 0.79 119,193
Sep 09 2019 0.7221999 0.74005 0.01005 +1.38% 0.715347 0.76 222,486
Sep 06 2019 0.7114 0.73 0.0158001 +2.21% 0.7055 0.7624 180,497
Sep 05 2019 0.715 0.7141999 -0.0008 -0.11% 0.7 0.73 23,059
Sep 04 2019 0.7111 0.715 -0.0032 -0.45% 0.7010999 0.73 93,562
Sep 03 2019 0.73 0.7181999 -0.0069 -0.95% 0.7111 0.7311 48,528
Sep 02 2019 0.7165 0.7251 0.00 +0.00% 0.710301 0.74 0
Aug 30 2019 0.7165 0.7251 0.0051 +0.71% 0.710301 0.74 25,715
Aug 29 2019 0.7098 0.72 0.0102 +1.44% 0.7098 0.7337 31,063
Aug 28 2019 0.7 0.7098 -0.0104 -1.44% 0.7 0.7336 73,587
Aug 27 2019 0.7401 0.7201999 -0.0198 -2.68% 0.701 0.7401 297,696
Aug 26 2019 0.747 0.74 -0.005 -0.67% 0.73 0.78 94,000
Aug 23 2019 0.74 0.745 -0.006 -0.8% 0.73 0.78 56,302
Aug 22 2019 0.7501 0.751 -0.019 -2.47% 0.73 0.7997 127,312
Aug 21 2019 0.75 0.77 0.02 +2.67% 0.72 0.77 227,229
Aug 20 2019 0.74 0.75 0.00 +0.00% 0.74 0.7875 71,283
Aug 19 2019 0.74 0.75 -0.0103 -1.35% 0.74 0.795 43,236
Aug 16 2019 0.755 0.7603 0.0142 +1.90% 0.7151 0.8 41,501
Aug 15 2019 0.76 0.7461 -0.0143 -1.88% 0.7 0.76 98,807
Aug 14 2019 0.76 0.7604 0.0205 +2.77% 0.6811 0.91 267,106
Aug 13 2019 0.78 0.7399 -0.0901 -10.86% 0.701 0.95 916,327
Aug 12 2019 0.8250999 0.83 -0.01 -1.19% 0.8250999 0.8698 101,765
Aug 09 2019 0.8 0.84 0.00 +0.00% 0.8 0.865 99,370
Aug 08 2019 0.8403 0.84 0.01 +1.20% 0.83 0.865 78,705
Aug 07 2019 0.84 0.83 0.0100001 +1.22% 0.8111 0.86 105,498
Aug 06 2019 0.843 0.8199999 -0.023 -2.73% 0.8113 0.89 111,277
Aug 05 2019 0.835 0.843 -0.017 -1.98% 0.8111 0.852 104,166
Aug 02 2019 0.885 0.86 0.01 +1.18% 0.84501 0.91 83,687
Aug 01 2019 0.9 0.85 -0.02 -2.3% 0.8300999 0.9008 206,075
Jul 31 2019 0.9 0.87 0.00 +0.00% 0.8651 0.96 395,689
Jul 30 2019 0.8895 0.87 -0.0211 -2.37% 0.85 0.9 170,260
Jul 29 2019 0.8935 0.8911 0.0053 +0.60% 0.8601 1.05 76,975
Jul 26 2019 0.8619 0.8858 0.0358 +4.21% 0.861543 0.91 132,599
Jul 25 2019 0.89 0.85 -0.0363 -4.1% 0.83 0.89 214,641
Jul 24 2019 0.9305 0.8863 -0.0442 -4.75% 0.87 0.935341 203,308
Jul 23 2019 0.927 0.9305 0.0202 +2.22% 0.87 0.9546 398,950
Jul 22 2019 0.8463 0.9103 0.0739 +8.84% 0.8 0.927 547,078
Jul 19 2019 0.8288 0.8364 -0.0136 -1.6% 0.8 0.85 152,143
Jul 18 2019 0.8387 0.85 0.05 +6.25% 0.8209999 1 429,530
Jul 17 2019 0.8277 0.8 -0.015 -1.84% 0.76 0.8277 305,162
Jul 16 2019 0.769 0.8149999 0.1159999 +16.60% 0.71 0.8299 1,013,258
Jul 15 2019 0.7035 0.699 -0.0045 -0.64% 0.6949999 0.71 105,757
Jul 12 2019 0.7098 0.7035 -0.0066 -0.93% 0.7035 0.715 83,013
Jul 11 2019 0.705 0.7101 0.0011 +0.16% 0.6899999 0.718 57,768
Jul 10 2019 0.71 0.709 0.009 +1.29% 0.6929999 0.71 167,805
Jul 09 2019 0.71 0.7 0.00 +0.00% 0.7 0.715 48,180
Jul 08 2019 0.71 0.7 -0.01 -1.41% 0.6899999 0.715 114,198
Jul 05 2019 0.7 0.71 0.0073 +1.04% 0.7 0.7101 54,740
Jul 04 2019 0.7198 0.7027 0.00 +0.00% 0.6908 0.7286 0
Jul 03 2019 0.7198 0.7027 -0.0143 -1.99% 0.6908 0.7286 69,367
Jul 02 2019 0.712 0.717 0.0063 +0.89% 0.7062 0.73 40,958
Jul 01 2019 0.725 0.7107 -0.015914 -2.19% 0.7 0.74 111,367
Jun 28 2019 0.726614 0.726614 0.00 +0.00% 0.726614 0.726614 0
Jun 27 2019 0.76 0.726614 -0.014386 -1.94% 0.7 0.77 111,121
Jun 26 2019 0.72 0.741 0.0159 +2.19% 0.72 0.7733 291,511
Jun 25 2019 0.711 0.7251 0.0048 +0.67% 0.6798999 0.7332999 183,457


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.