Interpace Biosciences Inc (IDXG) Historical Stock Data
1.00 ↑0.05 (5.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDXG is up 0.92% a day on average. There have been 23 days where Interpace Biosciences Inc closed green and 7 days where IDXG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.99 | 1.00 | ↑$0.01 (1.01%) | 0.99 | 1.00 | 8.06K |
| 2025-12-03 | 0.90 | 0.95 | ↑$0.05 (5.56%) | 0.90 | 0.98 | 6.50K |
| 2025-11-26 | 0.95 | 0.95 | ↑$0.00 (0.00%) | 0.95 | 0.95 | 165 |
| 2025-11-25 | 0.85 | 0.90 | ↑$0.05 (5.88%) | 0.85 | 0.90 | 1.72K |
| 2025-11-24 | 0.83 | 0.84 | ↑$0.01 (1.20%) | 0.83 | 0.86 | 6.57K |
| 2025-11-21 | 0.86 | 0.86 | ↑$0.00 (0.00%) | 0.86 | 0.86 | 2.40K |
| 2025-11-19 | 0.90 | 0.86 | ↓$0.04 (-4.55%) | 0.81 | 0.90 | 39.35K |
| 2025-11-17 | 0.99 | 0.99 | ↑$0.00 (0.00%) | 0.99 | 0.99 | 3.91K |
| 2025-11-14 | 0.98 | 0.98 | ↑$0.00 (0.00%) | 0.89 | 0.98 | 13.05K |
| 2025-11-13 | 1.02 | 0.97 | ↓$0.05 (-4.90%) | 0.97 | 1.02 | 19.40K |
| 2025-11-12 | 0.99 | 1.12 | ↑$0.14 (13.71%) | 0.99 | 1.12 | 1.68K |
| 2025-11-11 | 0.98 | 1.12 | ↑$0.14 (14.27%) | 0.98 | 1.12 | 6.38K |
| 2025-11-10 | 1.09 | 0.98 | ↓$0.11 (-10.09%) | 0.98 | 1.12 | 6.84K |
| 2025-11-07 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.01 | 1.01 | 2K |
| 2025-11-06 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 1.00 | 1.01 | 7.91K |
| 2025-11-05 | 0.99 | 0.99 | ↑$0.00 (0.00%) | 0.99 | 0.99 | 5 |
| 2025-11-04 | 0.99 | 1.00 | ↑$0.01 (1.01%) | 0.99 | 1.02 | 7.03K |
| 2025-11-03 | 1.03 | 0.98 | ↓$0.05 (-4.85%) | 0.98 | 1.03 | 14.53K |
| 2025-10-31 | 1.07 | 1.02 | ↓$0.05 (-4.67%) | 1.02 | 1.07 | 3.37K |
| 2025-10-30 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.07 | 1.07 | 2K |
| 2025-10-29 | 1.08 | 1.10 | ↑$0.02 (1.85%) | 1.01 | 1.10 | 6.90K |
| 2025-10-28 | 1.12 | 1.14 | ↑$0.02 (1.79%) | 1.05 | 1.14 | 7.05K |
| 2025-10-27 | 1.00 | 1.10 | ↑$0.10 (10.00%) | 0.98 | 1.12 | 33.17K |
| 2025-10-24 | 0.98 | 0.99 | ↑$0.01 (1.02%) | 0.94 | 0.99 | 3.10K |
| 2025-10-23 | 0.96 | 0.96 | ↑$0.00 (0.00%) | 0.96 | 0.96 | 2.40K |
| 2025-10-22 | 0.93 | 0.93 | ↑$0.00 (0.00%) | 0.93 | 0.93 | 270 |
| 2025-10-21 | 0.94 | 0.94 | ↓$0.00 (-0.01%) | 0.94 | 0.94 | 7.90K |
| 2025-10-17 | 0.95 | 0.93 | ↓$0.01 (-1.59%) | 0.93 | 0.95 | 1.80K |
| 2025-10-16 | 0.94 | 0.94 | ↑$0.00 (0.00%) | 0.94 | 0.94 | 2K |
| 2025-10-15 | 0.94 | 0.94 | ↑$0.00 (0.00%) | 0.94 | 0.94 | 84 |
Create an account or log in to view more rows.
$IDXG Many many bears
$IDXG a comeback is always more fun than an all out win!!!!
$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.