Insight Molecular Diagnostics(IMDX)
$2.39-0.08 (-3.24%)
IMDX
Insight Molecular Diagnostics historical prices
$2.39
At close:-0.08 (-3.24%)
Want to see IMDX full AI Analyst Report?
Insight Molecular Diagnostics (IMDX) Historical Prices
439 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.50 | 2.65 | 2.36 | 2.39 | 2.39 | -3.24% | 183,286 | 0.83 |
| Nov 10, 2026 | 2.48 | 2.58 | 2.37 | 2.47 | 2.47 | -0.80% | 73,190 | 0.31 |
| Nov 09, 2026 | 2.55 | 2.72 | 2.48 | 2.50 | 2.50 | +0.40% | 67,534 | 0.28 |
| Nov 06, 2026 | 2.46 | 2.70 | 2.43 | 2.49 | 2.49 | +1.22% | 94,891 | 0.38 |
| Nov 05, 2026 | 2.62 | 2.62 | 2.35 | 2.46 | 2.46 | -7.17% | 147,573 | 0.60 |
| Nov 04, 2026 | 2.83 | 2.99 | 2.58 | 2.65 | 2.65 | -3.28% | 154,092 | 0.63 |
| Nov 03, 2026 | 2.86 | 3.12 | 2.73 | 2.74 | 2.74 | -4.20% | 113,287 | 0.46 |
| Nov 02, 2026 | 2.97 | 3.03 | 2.78 | 2.86 | 2.86 | -3.38% | 127,785 | 0.52 |
| Oct 30, 2026 | 3.12 | 3.15 | 2.95 | 2.96 | 2.96 | -6.92% | 62,027 | 0.25 |
| Oct 29, 2026 | 3.15 | 3.20 | 3.09 | 3.18 | 3.18 | 0.00% | 111,905 | 0.45 |
| Oct 28, 2026 | 3.10 | 3.18 | 3.04 | 3.18 | 3.18 | +0.63% | 85,636 | 0.34 |
| Oct 27, 2026 | 3.06 | 3.25 | 2.93 | 3.16 | 3.16 | +5.33% | 306,875 | 1.25 |
| Oct 26, 2026 | 2.89 | 3.03 | 2.77 | 3.00 | 3.00 | +6.01% | 160,031 | 0.65 |
| Oct 23, 2026 | 2.84 | 2.92 | 2.76 | 2.83 | 2.83 | -0.35% | 42,478 | 0.17 |
| Oct 22, 2026 | 2.94 | 2.99 | 2.75 | 2.84 | 2.84 | -5.96% | 261,503 | 1.07 |
| Oct 21, 2026 | 3.04 | 3.10 | 2.89 | 3.02 | 3.02 | -0.33% | 300,290 | 1.25 |
| Oct 20, 2026 | 2.96 | 3.28 | 2.96 | 3.03 | 3.03 | +4.84% | 316,103 | 1.34 |
| Oct 19, 2026 | 3.01 | 3.03 | 2.78 | 2.89 | 2.89 | -3.99% | 474,153 | 2.05 |
| Oct 16, 2026 | 3.07 | 3.18 | 2.89 | 3.01 | 3.01 | -1.63% | 181,499 | 0.79 |
| Oct 15, 2026 | 2.81 | 3.12 | 2.79 | 3.06 | 3.06 | +9.68% | 177,680 | 0.78 |
| Oct 14, 2026 | 2.98 | 3.10 | 2.75 | 2.79 | 2.79 | -6.69% | 407,546 | 1.83 |
| Oct 13, 2026 | 3.16 | 3.20 | 2.94 | 2.99 | 2.99 | -5.68% | 312,971 | 1.42 |
| Oct 12, 2026 | 3.35 | 3.37 | 3.13 | 3.17 | 3.17 | -5.93% | 219,519 | 1.00 |
| Oct 09, 2026 | 3.29 | 3.44 | 3.19 | 3.37 | 3.37 | +2.74% | 156,357 | 0.69 |
| Oct 08, 2026 | 3.44 | 3.56 | 3.08 | 3.28 | 3.28 | -5.20% | 227,316 | 0.99 |
| Oct 07, 2026 | 3.35 | 3.67 | 3.26 | 3.46 | 3.46 | +2.37% | 153,869 | 0.67 |
| Oct 06, 2026 | 3.73 | 3.76 | 3.19 | 3.38 | 3.38 | -7.90% | 460,089 | 2.03 |
| Oct 05, 2026 | 3.44 | 3.74 | 3.17 | 3.67 | 3.67 | +6.69% | 408,352 | 1.79 |
| Oct 02, 2026 | 3.49 | 3.60 | 3.36 | 3.44 | 3.44 | -0.86% | 403,021 | 1.76 |
| Oct 01, 2026 | 3.57 | 3.63 | 3.24 | 3.47 | 3.47 | -3.34% | 394,566 | 1.77 |
| Sep 30, 2026 | 3.40 | 3.67 | 3.31 | 3.59 | 3.59 | +6.21% | 287,132 | 1.31 |
| Sep 29, 2026 | 3.23 | 3.50 | 3.07 | 3.38 | 3.38 | +6.29% | 311,221 | 1.44 |
| Sep 28, 2026 | 3.82 | 3.99 | 3.15 | 3.18 | 3.18 | -18.88% | 590,529 | 2.82 |
| Sep 25, 2026 | 3.99 | 4.00 | 3.76 | 3.92 | 3.92 | -0.76% | 313,504 | 1.51 |
| Sep 24, 2026 | 3.88 | 4.00 | 3.70 | 3.95 | 3.95 | +1.02% | 274,274 | 1.35 |
| Sep 23, 2026 | 4.08 | 4.08 | 3.65 | 3.91 | 3.91 | -5.56% | 597,262 | 3.05 |
| Sep 22, 2026 | 4.04 | 4.26 | 4.03 | 4.14 | 4.14 | +3.24% | 309,269 | 1.60 |
| Sep 21, 2026 | 4.09 | 4.13 | 3.84 | 4.01 | 4.01 | +0.25% | 253,949 | 1.31 |
| Sep 18, 2026 | 3.90 | 4.10 | 3.77 | 4.00 | 4.00 | +1.27% | 317,923 | 1.66 |
| Sep 17, 2026 | 3.67 | 3.98 | 3.51 | 3.95 | 3.95 | +10.34% | 197,735 | 1.03 |
| Sep 16, 2026 | 4.03 | 4.21 | 3.50 | 3.58 | 3.58 | -10.95% | 303,077 | 1.53 |
| Sep 15, 2026 | 3.99 | 4.24 | 3.77 | 4.02 | 4.02 | 0.00% | 213,696 | 1.07 |
| Sep 14, 2026 | 4.08 | 4.22 | 3.91 | 4.02 | 4.02 | -4.29% | 526,826 | 2.70 |
| Sep 11, 2026 | 4.06 | 4.23 | 3.94 | 4.20 | 4.20 | +5.53% | 173,826 | 0.89 |
| Sep 10, 2026 | 4.04 | 4.15 | 3.91 | 3.98 | 3.98 | -2.93% | 119,468 | 0.60 |
| Sep 09, 2026 | 4.26 | 4.26 | 4.01 | 4.10 | 4.10 | -3.98% | 188,809 | 0.94 |
| Sep 08, 2026 | 4.13 | 4.32 | 3.85 | 4.27 | 4.27 | +3.39% | 212,817 | 1.06 |
| Sep 07, 2026 | 4.10 | 4.18 | 3.99 | 4.13 | 4.13 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.10 | 4.18 | 3.99 | 4.13 | 4.13 | +0.24% | 183,524 | 0.88 |
| Sep 03, 2026 | 3.98 | 4.22 | 3.85 | 4.12 | 4.12 | +2.74% | 307,813 | 1.48 |
