Interpace Biosciences Inc (QX) (IDXG)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.72413793103 | 1.16 | 1.17 | 1.02 | 6764 | 1.1286218 | CS |
| 4 | -0.318 | -21.8106995885 | 1.458 | 1.57 | 1.02 | 5120 | 1.27204861 | CS |
| 12 | -0.317 | -21.7570350034 | 1.457 | 1.6 | 1.02 | 4134 | 1.37332525 | CS |
| 26 | 0.02 | 1.78571428571 | 1.12 | 2.6 | 0.82 | 5220 | 1.36466638 | CS |
| 52 | -0.01 | -0.869565217391 | 1.15 | 3.54 | 0.765 | 7858 | 1.37304505 | CS |
| 156 | -9.34 | -89.1221374046 | 10.48 | 10.5 | 0.51 | 7097 | 3.82122733 | CS |
| 260 | -2.485 | -68.5517241379 | 3.625 | 10.98 | 0.51 | 10577 | 4.69707807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720214640 | 1.1399999 | 0.02 | 1.79 | 1.1399999 | 1.1399999 | 1.12 | 1687 |
| 1720042140 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1719955740 | 1.12 | 0.05 | 4.92 | 1.09 | 1.12 | 1.087 | 2332 |
| 1719868980 | 1.0674999 | -0.08 | -7.17 | 1.11 | 1.11 | 1.02 | 4410 |
| 1719610020 | 1.15 | 0.05 | 4.55 | 1.16 | 1.17 | 1.15 | 13549 |
| 1719523200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 388 |
| 1719437040 | 1.1 | -0.06 | -5.17 | 1.16 | 1.16 | 1.1 | 8039 |
| 1719350880 | 1.16 | -0.07 | -5.36 | 1.17 | 1.17 | 1.16 | 2031 |
| 1719264540 | 1.2257 | -0.02 | -1.94 | 1.16 | 1.25 | 1.16 | 3382 |
| 1719005220 | 1.25 | -0.07 | -5.25 | 1.3 | 1.3 | 1.25 | 12168 |
| 1718918640 | 1.3192 | 0.12 | 10.21 | 1.21 | 1.3899999 | 1.21 | 1595 |
| 1718746140 | 1.197 | 0.01 | 0.59 | 1.41 | 1.41 | 1.197 | 999 |
| 1718659680 | 1.19 | -0.21 | -15.00 | 1.4 | 1.41 | 1.19 | 2124 |
| 1718400300 | 1.4 | 0.14 | 11.11 | 1.29 | 1.57 | 1.18 | 11314 |
| 1718314140 | 1.26 | -0.11 | -8.03 | 1.36 | 1.36 | 1.18 | 2712 |
| 1718227380 | 1.37 | -0 | -0.25 | 1.42 | 1.42 | 1.37 | 320 |
| 1718141340 | 1.3735 | -0.05 | -3.27 | 1.3799999 | 1.3799999 | 1.3735 | 546 |
| 1718054880 | 1.42 | -0.05 | -3.40 | 1.47 | 1.47 | 1.16 | 9937 |
| 1717795800 | 1.47 | 0.04 | 3.16 | 1.458 | 1.48 | 1.44 | 11189 |
| 1717709400 | 1.425 | -0.16 | -9.81 | 1.58 | 1.59 | 1.425 | 2435 |
| 1717622460 | 1.58 | -0.02 | -1.25 | 1.5 | 1.59 | 1.5 | 3912 |
| 1717536360 | 1.6 | 0.05 | 3.23 | 1.6 | 1.6 | 1.5 | 3201 |
| 1717450140 | 1.55 | 0.1 | 7.12 | 1.49 | 1.55 | 1.444 | 3708 |
| 1717190940 | 1.447 | 0 | 0.00 | 1.447 | 1.447 | 1.447 | 0 |
| 1717104540 | 1.447 | -0.1 | -6.65 | 1.45 | 1.465 | 1.42 | 1591 |
| 1717018020 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 126 |
| 1716931740 | 1.55 | 0.07 | 4.73 | 1.48 | 1.55 | 1.46 | 1487 |
| 1716585840 | 1.48 | 0.1 | 7.25 | 1.3799999 | 1.48 | 1.3799999 | 374 |
| 1716499740 | 1.3799999 | -0.06 | -4.17 | 1.49 | 1.49 | 1.3799999 | 834 |
| 1716412800 | 1.44 | -0.08 | -5.24 | 1.53 | 1.6 | 1.3899999 | 2500 |
| 1716326940 | 1.5196 | 0.15 | 10.92 | 1.48 | 1.5196 | 1.461 | 3586 |
| 1716240540 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1715981340 | 1.37 | -0.08 | -5.23 | 1.415 | 1.415 | 1.29 | 1070 |
| 1715894940 | 1.4456 | 0.02 | 1.09 | 1.34 | 1.4456 | 1.34 | 400 |
| 1715808000 | 1.43 | -0.02 | -1.38 | 1.366 | 1.5125 | 1.33 | 6754 |
| 1715722140 | 1.45 | 0 | 0.00 | 1.4544999 | 1.465 | 1.45 | 5352 |
| 1715635200 | 1.45 | 0 | 0.00 | 1.37 | 1.5175 | 1.37 | 14883 |
| 1715376000 | 1.45 | 0.05 | 3.57 | 1.41 | 1.45 | 1.29 | 1063 |
| 1715289720 | 1.4 | 0.03 | 2.34 | 1.29 | 1.4 | 1.29 | 1114 |
| 1715203200 | 1.368 | 0.02 | 1.33 | 1.315 | 1.368 | 1.3 | 4944 |
| 1715117340 | 1.35 | -0.01 | -0.74 | 1.372 | 1.372 | 1.26 | 5155 |
| 1715030940 | 1.36 | -0.05 | -3.55 | 1.3728 | 1.3728 | 1.36 | 2867 |
| 1714771740 | 1.41 | 0 | 0.00 | 1.43 | 1.43 | 1.3799999 | 1802 |
| 1714685340 | 1.41 | 0.05 | 3.68 | 1.36 | 1.41 | 1.3 | 2470 |
| 1714598400 | 1.36 | -0.06 | -4.23 | 1.36 | 1.36 | 1.36 | 502 |
| 1714512600 | 1.42 | 0.03 | 2.16 | 1.42 | 1.42 | 1.42 | 300 |
| 1714425720 | 1.3899999 | -0.11 | -7.33 | 1.36 | 1.4824 | 1.33 | 22836 |
| 1714166580 | 1.5 | 0.08 | 5.45 | 1.455 | 1.54 | 1.34 | 5677 |
| 1714080300 | 1.4225 | -0.13 | -8.34 | 1.43 | 1.43 | 1.42 | 2378 |
| 1713994020 | 1.552 | 0.08 | 5.76 | 1.552 | 1.552 | 1.552 | 102 |
| 1713907740 | 1.4675 | 0.02 | 1.21 | 1.5224 | 1.535 | 1.45 | 4751 |
| 1713821340 | 1.45 | 0 | 0.00 | 1.43 | 1.45 | 1.429 | 860 |
| 1713561900 | 1.45 | -0.02 | -1.36 | 1.45 | 1.45 | 1.42 | 6513 |
| 1713475740 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1713389340 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1713302940 | 1.47 | 0 | 0.00 | 1.37 | 1.52 | 1.37 | 9381 |
| 1713216000 | 1.47 | 0.09 | 6.14 | 1.445 | 1.47 | 1.44 | 1421 |
| 1712957160 | 1.385 | 0.03 | 2.59 | 1.457 | 1.457 | 1.385 | 1585 |
| 1712870760 | 1.35 | -0.13 | -8.78 | 1.46 | 1.46 | 1.315 | 7944 |
| 1712784000 | 1.48 | -0.01 | -0.67 | 1.37 | 1.55 | 1.37 | 11430 |
| 1712698140 | 1.49 | 0.04 | 2.76 | 1.45 | 1.49 | 1.36 | 4301 |
| 1712611200 | 1.45 | 0 | 0.00 | 1.3799999 | 1.45 | 1.3799999 | 1276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
