Interpace Biosciences Inc (IDXG) Historical Stock Data
1.42 ↓0.13 (-8.34%)
As of February 24, 2021, 4:07pm EST.
Historical Data
In the past 30 trading days, IDXG is up 0.56% a day on average. There have been 18 days where Interpace Biosciences Inc closed green and 12 days where IDXG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.43 | 1.42 | ↓$0.01 (-0.52%) | 1.42 | 1.43 | 2.18K |
| 2024-04-24 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.55 | 1.55 | 102 |
| 2024-04-23 | 1.52 | 1.47 | ↓$0.05 (-3.61%) | 1.45 | 1.54 | 4.75K |
| 2024-04-22 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.43 | 1.45 | 860 |
| 2024-04-19 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.42 | 1.45 | 6.51K |
| 2024-04-16 | 1.37 | 1.47 | ↑$0.10 (7.30%) | 1.37 | 1.52 | 9.38K |
| 2024-04-15 | 1.45 | 1.47 | ↑$0.02 (1.73%) | 1.44 | 1.47 | 1.42K |
| 2024-04-12 | 1.46 | 1.39 | ↓$0.07 (-4.94%) | 1.39 | 1.46 | 1.59K |
| 2024-04-11 | 1.46 | 1.35 | ↓$0.11 (-7.53%) | 1.32 | 1.46 | 7.94K |
| 2024-04-10 | 1.37 | 1.48 | ↑$0.11 (8.03%) | 1.37 | 1.55 | 11.43K |
| 2024-04-09 | 1.45 | 1.49 | ↑$0.04 (2.76%) | 1.36 | 1.49 | 4.30K |
| 2024-04-08 | 1.38 | 1.45 | ↑$0.07 (5.07%) | 1.38 | 1.45 | 1.28K |
| 2024-04-05 | 1.50 | 1.45 | ↓$0.05 (-3.33%) | 1.45 | 2.60 | 39.14K |
| 2024-04-04 | 1.40 | 1.52 | ↑$0.12 (8.57%) | 1.40 | 1.52 | 3K |
| 2024-04-03 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.51 | 9.20K |
| 2024-04-02 | 1.46 | 1.50 | ↑$0.04 (2.74%) | 1.40 | 1.52 | 3.55K |
| 2024-04-01 | 1.35 | 1.38 | ↑$0.02 (1.85%) | 1.35 | 1.40 | 0.97K |
| 2024-03-28 | 1.53 | 1.50 | ↓$0.03 (-1.96%) | 1.43 | 1.53 | 635 |
| 2024-03-27 | 1.56 | 1.56 | ↑$0.00 (0.00%) | 1.56 | 1.56 | 107 |
| 2024-03-26 | 1.63 | 1.60 | ↓$0.03 (-1.78%) | 1.60 | 1.64 | 3.11K |
| 2024-03-25 | 1.62 | 1.62 | ↑$0.00 (0.00%) | 1.62 | 1.62 | 3.45K |
| 2024-03-22 | 1.52 | 1.62 | ↑$0.10 (6.58%) | 1.52 | 1.62 | 825 |
| 2024-03-21 | 1.62 | 1.60 | ↓$0.02 (-1.08%) | 1.60 | 1.65 | 10.13K |
| 2024-03-20 | 1.64 | 1.64 | ↑$0.00 (0.00%) | 1.64 | 1.65 | 635 |
| 2024-03-18 | 1.60 | 1.50 | ↓$0.10 (-6.25%) | 1.50 | 1.62 | 3.27K |
| 2024-03-15 | 1.63 | 1.62 | ↓$0.01 (-0.61%) | 1.60 | 1.63 | 878 |
| 2024-03-14 | 1.68 | 1.65 | ↓$0.03 (-1.79%) | 1.65 | 1.68 | 5.70K |
| 2024-03-13 | 1.69 | 1.69 | ↑$0.00 (0.00%) | 1.69 | 1.69 | 151 |
| 2024-03-12 | 1.73 | 1.70 | ↓$0.03 (-1.85%) | 1.68 | 1.74 | 8.70K |
| 2024-03-11 | 1.65 | 1.75 | ↑$0.10 (6.06%) | 1.60 | 1.75 | 9.18K |
Create an account or log in to view more rows.
$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.
$IDXG bull flag
breakout!
$IDXG Short again!! 😀 😀
$IDXG Getting ready for market open.
$IDXG bag holders for life club
$IDXG News?
$IDXG added more calls on that drop