Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Interpace Biosciences, Inc. (IDXG)

1.0000
0.0000
(0.00%)
At close: 12:25:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251.10001.10001.00001.00001.00001,100
Apr 23, 20251.06801.06801.00001.00001.00001,300
Apr 22, 20251.04001.04001.04001.04001.0400-
Apr 21, 20251.00001.04001.00001.04001.0400300
Apr 17, 20251.14001.14001.14001.14001.1400-
Apr 16, 20251.14001.14001.14001.14001.14007,500
Apr 15, 20251.03501.17001.03001.17001.17002,300
Apr 14, 20251.15801.15801.15801.15801.1580600
Apr 11, 20251.22501.49001.17801.35001.35007,600
Apr 10, 20250.95901.30000.93001.28001.280012,000
Apr 9, 20250.82001.08000.82001.07001.070023,300
Apr 8, 20250.84001.00000.84001.00001.000019,100
Apr 7, 20250.85000.85000.75000.80000.800010,100
Apr 4, 20250.92001.00000.87000.90000.900012,500
Apr 3, 20250.89800.89800.89800.89800.8980200
Apr 2, 20250.98001.00000.85000.85000.850013,800
Apr 1, 20250.97000.97000.94700.94900.94908,300
Mar 31, 20251.05001.15000.94000.94000.94009,100
Mar 28, 20251.15001.15001.15001.15001.1500-
Mar 27, 20251.09001.15001.05001.15001.15001,000
Mar 26, 20251.15001.15001.15001.15001.1500200
Mar 25, 20251.31001.35001.19001.35001.3500800
Mar 24, 20251.15001.32001.08001.32001.32002,400
Mar 21, 20251.18001.18001.18001.18001.1800200
Mar 20, 20251.22501.22501.18501.18501.1850600
Mar 19, 20251.15001.15001.15001.15001.1500-
Mar 18, 20251.15001.15001.15001.15001.1500-
Mar 17, 20251.15001.15001.15001.15001.1500-
Mar 14, 20251.17601.17601.15001.15001.15006,600
Mar 13, 20251.17001.17001.15001.15001.1500400
Mar 12, 20251.13001.13001.13001.13001.1300-
Mar 11, 20251.18801.18801.13001.13001.13001,200
Mar 10, 20251.15001.17501.15001.17501.17501,600
Mar 7, 20251.30001.30001.25001.25001.25001,600
Mar 6, 20251.22001.25801.22001.24701.24704,300
Mar 5, 20251.25001.27501.25001.25001.25004,500
Mar 4, 20251.25001.25001.15001.15001.1500800
Mar 3, 20251.28301.28301.25001.25001.250012,300
Feb 28, 20251.25001.28401.25001.25001.25001,100
Feb 27, 20251.25001.25001.25001.25001.2500700
Feb 26, 20251.25001.25001.25001.25001.2500-
Feb 25, 20251.30001.51001.25001.25001.25009,200
Feb 24, 20251.27001.28501.27001.27001.27002,400
Feb 21, 20251.27001.27001.25001.25301.253013,100
Feb 20, 20251.25001.26801.25001.26001.26001,300
Feb 19, 20251.26001.26001.25001.25001.250011,500
Feb 18, 20251.24001.27001.24001.25001.25002,500
Feb 14, 20251.16001.27501.16001.24001.24003,000
Feb 13, 20251.25001.25001.18801.18801.18802,200
Feb 12, 20251.24001.24001.24001.24001.2400800
Feb 11, 20251.24501.25001.24001.25001.2500800
Feb 10, 20251.23001.25001.14001.25001.25005,900
Feb 7, 20251.25001.26001.24001.25001.25001,600
Feb 6, 20251.25001.25001.23001.23001.23002,100
Feb 5, 20251.22001.26001.22001.25001.25002,700
Feb 4, 20251.13001.26001.13001.25001.25002,300
Feb 3, 20251.13001.18001.13001.18001.18001,000
Jan 31, 20251.22801.29001.12001.15001.15008,500
Jan 30, 20251.24501.24501.12001.19001.190027,200
Jan 29, 20251.27001.30001.21001.21001.21008,000
Jan 28, 20251.16001.31001.15001.31001.31001,500
Jan 27, 20250.98001.47000.92001.28301.283043,800
Jan 24, 20250.88000.94500.88000.88000.88009,600
Jan 23, 20250.93000.96000.88000.90000.90009,700
Jan 22, 20250.92000.92000.88000.89000.89002,500
Jan 21, 20250.88000.96000.88000.95000.95006,800
Jan 17, 20250.88500.96000.88000.90000.90008,900
Jan 16, 20250.88000.96000.88000.92000.92008,800
Jan 15, 20251.00001.00000.87000.90000.900034,300
Jan 14, 20250.65300.98700.57000.96000.960066,200
Jan 13, 20250.80500.85000.56100.62000.6200150,500
Jan 10, 20252.05002.10000.52000.85000.8500229,600
Jan 8, 20252.53502.70002.48002.70002.70002,700
Jan 7, 20252.46002.54102.38002.38002.380011,200
Jan 6, 20252.41002.54002.28002.54002.540018,000
Jan 3, 20252.66002.66002.36002.57002.57002,000
Jan 2, 20252.65002.65002.65002.65002.6500200
Dec 31, 20242.60003.00002.32002.69802.698030,500
Dec 30, 20242.70002.98002.70002.98002.98005,800
Dec 27, 20242.86402.86402.65002.65002.65004,500
Dec 26, 20242.84002.93502.81002.90002.900011,700
Dec 24, 20242.61002.80002.36002.80002.80008,900
Dec 23, 20242.83002.83002.76802.83002.83003,500
Dec 20, 20242.71002.86002.59502.84002.84005,500
Dec 19, 20242.50002.76002.50002.66002.660011,100
Dec 18, 20242.72302.72302.41002.41002.410030,600
Dec 17, 20242.77502.77502.59002.75502.75508,100
Dec 16, 20242.76002.82002.76002.77402.77402,000
Dec 13, 20243.17003.17002.76002.76002.76001,100
Dec 12, 20242.95503.16002.76003.16003.16007,000
Dec 11, 20242.84003.15002.76002.76002.76004,200
Dec 10, 20242.80002.80002.77002.80002.80001,200
Dec 9, 20242.76002.85002.76002.80002.800021,200
Dec 6, 20242.85002.85002.85002.85002.8500500
Dec 5, 20242.85002.95702.80002.93002.93002,800
Dec 4, 20242.78002.85002.78002.85002.85002,600
Dec 3, 20243.00003.05002.42002.76002.76006,300
Dec 2, 20243.05003.10003.05003.10003.10003,400
Nov 29, 20243.10003.10003.08803.10003.10003,800
Nov 27, 20242.85003.14002.85003.09103.091022,200
Nov 26, 20242.67003.00002.62002.93002.930025,500
Nov 25, 20242.73002.73002.70002.72002.720012,400
Nov 22, 20242.70002.71002.64002.66002.66008,200
Nov 21, 20242.68002.68002.59002.68002.68003,200
Nov 20, 20242.61002.69502.61002.68002.68002,600
Nov 19, 20242.75802.78002.35002.67502.675014,900
Nov 18, 20242.85003.08002.75002.75002.750021,500
Nov 15, 20243.08003.10002.85002.85002.850016,000
Nov 14, 20243.15503.25003.03003.09003.09008,800
Nov 13, 20243.10003.46003.00003.28003.280020,400
Nov 12, 20242.94503.04002.85002.99002.990015,800
Nov 11, 20243.20003.23002.85002.92502.92506,900
Nov 8, 20243.45003.45002.70003.27003.27009,400
Nov 7, 20243.15003.54003.12003.25003.250049,600
Nov 6, 20242.94003.02502.73002.89502.89504,500
Nov 5, 20242.49003.50002.49002.99002.990068,700
Nov 4, 20242.50002.50002.44002.44002.44002,400
Nov 1, 20242.44502.45002.35002.45002.45001,400
Oct 31, 20242.42502.50002.42502.45002.45003,300
Oct 30, 20242.55002.60002.40002.40002.400010,300
Oct 29, 20242.62302.68002.49002.60002.60005,900
Oct 28, 20242.75002.76002.71002.71002.71004,400
Oct 25, 20242.77802.77802.72002.72002.72003,100
Oct 24, 20242.75002.80002.63302.71002.71005,200
Oct 23, 20242.85002.85002.80002.85002.850010,200
Oct 22, 20242.71002.90002.60002.90002.90005,400
Oct 21, 20242.90002.93002.30002.70102.70109,800
Oct 18, 20242.90003.00002.68002.93002.930014,900
Oct 17, 20242.48003.25002.48003.00003.000064,800
Oct 16, 20242.02002.48001.98002.48002.480017,100
Oct 15, 20242.00002.04502.00002.02002.02001,100
Oct 14, 20242.00002.02101.99001.99001.99005,600
Oct 11, 20242.01702.02002.00502.00502.005022,600
Oct 10, 20242.00002.08002.00002.02002.02006,400
Oct 9, 20242.03002.05002.01002.05002.05001,300
Oct 8, 20242.00002.03001.95002.03002.03001,900
Oct 7, 20242.00502.00502.00502.00502.0050-
Oct 4, 20241.99802.00501.98002.00502.00503,100
Oct 3, 20242.00002.00002.00002.00002.00001,000
Oct 2, 20241.97902.08001.97901.99501.99502,900
Oct 1, 20241.95002.08001.89002.06002.060013,100
Sep 30, 20241.70002.07001.69401.80001.800040,400
Sep 27, 20241.68201.68201.68201.68201.6820-
Sep 26, 20241.68201.68201.68201.68201.6820-
Sep 25, 20241.65001.70001.60001.68201.68204,500
Sep 24, 20241.70001.70001.70001.70001.7000-
Sep 23, 20241.68001.70001.58001.70001.700028,100
Sep 20, 20241.58001.68301.58001.67701.67708,800
Sep 19, 20241.64001.66001.52001.62201.62205,300
Sep 18, 20241.48001.56001.48001.56001.56001,500
Sep 17, 20241.55001.64001.47001.58001.580013,000
Sep 16, 20241.55801.55801.46001.50001.50003,900
Sep 13, 20241.50501.65001.45001.48001.480031,100
Sep 12, 20241.52001.55001.52001.55001.5500600
Sep 11, 20241.50001.50001.45001.47001.470033,100
Sep 10, 20241.61801.61801.52001.52001.52002,400
Sep 9, 20241.45001.63501.45001.63501.6350700
Sep 6, 20241.45001.67001.45001.61601.616014,600
Sep 5, 20241.46501.46501.45001.45301.45307,500
Sep 4, 20241.51001.51001.45001.45001.450011,100
Sep 3, 20241.45001.45001.45001.45001.4500-
Aug 30, 20241.47501.56001.45001.45001.45009,100
Aug 29, 20241.50001.50001.50001.50001.5000200
Aug 28, 20241.57001.60501.57001.57001.57009,100
Aug 27, 20241.59001.59001.59001.59001.59003,000
Aug 26, 20241.57001.60001.57001.60001.600012,400
Aug 23, 20241.50001.67001.48401.66001.660028,500
Aug 22, 20241.48001.49001.39001.45001.45003,800
Aug 21, 20241.42001.50001.42001.48001.48004,300
Aug 20, 20241.40001.46301.38001.46301.46304,000
Aug 19, 20241.39001.43001.39001.40001.40008,700
Aug 16, 20241.42001.42001.33001.40501.405021,500
Aug 15, 20241.33801.44001.31801.41001.410016,100
Aug 14, 20241.26001.26001.26001.26001.26001,000
Aug 13, 20241.38001.45001.38001.45001.45001,200
Aug 12, 20241.46401.46401.32001.33001.33006,500
Aug 9, 20241.31001.59001.31001.59001.59001,000
Aug 8, 20241.35501.37501.31001.37501.37507,100
Aug 7, 20241.25001.40001.25001.40001.40009,900
Aug 6, 20241.30801.30801.28001.28001.28004,300
Aug 5, 20241.27001.47001.12001.47001.47007,100
Aug 2, 20241.59001.59001.06001.30001.300067,600
Aug 1, 20241.15001.47501.15001.25001.25007,200
Jul 31, 20241.12001.20001.12001.12001.12001,000
Jul 30, 20241.09001.27001.09001.20001.20003,400
Jul 29, 20241.29001.60001.29001.55001.55005,300
Jul 26, 20241.12001.16001.01001.15001.15002,100
Jul 25, 20241.12001.12001.12001.12001.1200-
Jul 24, 20241.16001.16001.12001.12001.12002,000
Jul 23, 20241.15501.16001.15501.16001.1600400
Jul 22, 20241.03001.15001.02001.15001.15002,000
Jul 19, 20241.22001.22001.22001.22001.2200-
Jul 18, 20241.22001.22001.22001.22001.2200-
Jul 17, 20241.22001.26001.22001.22001.2200700
Jul 16, 20241.10501.20001.10501.20001.20001,600
Jul 15, 20241.10001.10601.09001.10601.10602,700
Jul 12, 20241.09701.09701.09001.09001.09001,000
Jul 11, 20241.03001.11001.03001.11001.11001,200
Jul 10, 20241.11001.13001.11001.11001.110010,300
Jul 9, 20241.12001.12001.11001.11001.11001,100

Related Tickers

RNVA Rennova Health, Inc.
0.0001
0.00%
 
BDSX Biodesix, Inc.
0.5712
+15.35%
 
PEB.NZ Pacific Edge Limited
0.1140
-7.32%
 
AVCR.V Avricore Health Inc.
0.0550
+22.22%
 
AWHL Aspira Women's Health Inc.
0.0396
+49.43%
 
CSTL Castle Biosciences, Inc.
20.93
-1.60%
 
VCYT Veracyte, Inc.
32.14
+2.15%
 
PRPO Precipio, Inc.
6.73
-12.60%
 
LH Labcorp Holdings Inc.
228.58
+1.98%
 
DGX Quest Diagnostics Incorporated
175.87
+1.33%