IDXG

Interpace Biosciences Historical Data

IDXG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 13 2020 4.64 -0.54 -10.42% 5.25 5.30 4.51 698,401
Jul 10 2020 5.18 -0.06 -1.15% 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 -0.61 -11.29% 5.30 5.69 4.584 404,932
Jun 25 2020 5.36 0.22 4.28% 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
May 15 2020 4.73 -0.01 -0.21% 4.80 4.82 4.51 79,485
May 14 2020 4.74 0.22 4.87% 4.75 4.80 4.45 83,157
May 13 2020 4.52 -0.08 -1.74% 4.66 6.20 4.52 798,600
May 12 2020 4.60 -0.29 -5.93% 4.82 5.09 4.60 71,938
May 11 2020 4.89 -0.16 -3.17% 5.17 5.1757 4.89 75,090
May 08 2020 5.05 0.06 1.2% 4.96 5.195 4.96 30,912
May 07 2020 4.99 -0.14 -2.73% 5.05 5.17 4.99 43,450
May 06 2020 5.13 -0.09 -1.71% 5.14 5.22 5.00 29,601
May 05 2020 5.2191 0.04 0.75% 5.27 5.3262 5.05 27,918
May 04 2020 5.18 0.03 0.6% 5.14 5.18 5.0424 29,377
May 01 2020 5.149 -0.36 -6.55% 5.41 5.52 5.11 67,989
Apr 30 2020 5.51 -0.27 -4.62% 5.79 5.79 5.44 53,252
Apr 29 2020 5.7768 0.34 6.19% 5.54 5.98 5.41 65,908
Apr 28 2020 5.44 -0.12 -2.16% 5.78 5.78 5.1356 78,015
Apr 27 2020 5.56 0.59 11.87% 6.00 6.4382 5.35 267,234
Apr 24 2020 4.97 -1.00 -16.75% 5.80 5.95 4.71 210,299
Apr 23 2020 5.97 0.02 0.34% 6.60 7.125 5.81 166,330
Apr 22 2020 5.95 0.11 1.89% 5.93 6.37 5.8341 94,931
Apr 21 2020 5.8399 -0.10 -1.69% 5.71 6.00 5.609 22,386
Apr 20 2020 5.94 0.11 1.89% 5.69 6.0287 5.69 19,853
Apr 17 2020 5.83 0.02 0.34% 5.81 6.1199 5.76 124,205
Apr 16 2020 5.81 0.39 7.2% 5.59 5.90 5.40 80,873
Apr 15 2020 5.42 0.61 12.68% 5.41 6.19 4.94 164,748


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.