Interpace Biosciences, Inc. IDXG
6.05 USD -0.20 (-3.20%)
As ofNov 13, 2026, 2:59 PM EST
6.05 Day range 6.05
0.83 52-week range 7.62
- YTD
- +391.87%
- 1 year
- +523.71%
IDXG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | -0.15 | -2.42% | 1 |
| Nov 12, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | -0.40 | -6.06% | 1,800 |
| Nov 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | -0.40 | -5.71% | 100 |
| Nov 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 6.06 | 7.00 | 6.06 | 7.00 | 0.00 | 0.00% | 300 |
| Nov 5, 2026 | 5.74 | 7.45 | 5.74 | 7.00 | +1.28 | +22.38% | 2,100 |
| Nov 4, 2026 | 5.46 | 5.72 | 5.45 | 5.72 | +0.28 | +5.15% | 2,500 |
| Nov 3, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | -0.15 | -2.68% | 200 |
| Oct 30, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | -0.13 | -2.27% | 500 |
| Oct 29, 2026 | 5.13 | 5.72 | 5.05 | 5.72 | +0.77 | +15.56% | 5,100 |
| Oct 28, 2026 | 5.45 | 5.45 | 4.95 | 4.95 | -0.55 | -10.00% | 1,900 |
| Oct 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 6.00 | 6.00 | 5.50 | 5.50 | -1.00 | -15.38% | 3,300 |
| Oct 23, 2026 | 5.80 | 6.50 | 5.80 | 6.50 | +1.10 | +20.37% | 2,800 |
| Oct 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | +0.35 | +6.93% | 100 |
| Oct 21, 2026 | 5.25 | 5.25 | 5.05 | 5.05 | -0.25 | -4.72% | 1,200 |
| Oct 20, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | +0.30 | +6.00% | 1,300 |
| Oct 19, 2026 | 5.09 | 5.82 | 5.00 | 5.00 | -0.15 | -2.91% | 7,100 |
| Oct 16, 2026 | 5.20 | 5.20 | 5.05 | 5.15 | -0.12 | -2.28% | 1,800 |
| Oct 15, 2026 | 5.38 | 5.39 | 5.27 | 5.27 | -0.25 | -4.53% | 3,300 |
| Oct 14, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | -0.38 | -6.44% | 300 |
| Oct 13, 2026 | 6.07 | 6.13 | 5.90 | 5.90 | -0.23 | -3.75% | 3,700 |
| Oct 12, 2026 | 5.97 | 6.13 | 5.85 | 6.13 | +0.13 | +2.17% | 6,300 |
| Oct 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 400 |
| Oct 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 6.32 | 6.32 | 6.00 | 6.00 | -0.03 | -0.50% | 400 |
| Oct 6, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 6.15 | 6.15 | 6.00 | 6.03 | -0.36 | -5.63% | 800 |
| Oct 1, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | -0.03 | -0.47% | 100 |
| Sep 29, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | +0.01 | +0.16% | 300 |
| Sep 25, 2026 | 6.25 | 6.43 | 6.01 | 6.41 | -0.06 | -0.93% | 4,700 |
| Sep 24, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 6.55 | 6.55 | 6.45 | 6.47 | +0.02 | +0.31% | 1,500 |
| Sep 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 6.65 | 6.65 | 6.45 | 6.45 | 0.00 | 0.00% | 700 |
| Sep 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 0.00 | 0.00% | 200 |
| Sep 16, 2026 | 6.53 | 6.53 | 6.45 | 6.45 | -0.05 | -0.77% | 500 |
| Sep 15, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | +0.20 | +3.17% | 700 |
| Sep 14, 2026 | 6.45 | 6.45 | 5.97 | 6.30 | -0.20 | -3.08% | 5,900 |
| Sep 11, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | -0.07 | -1.07% | 8,200 |
| Sep 10, 2026 | 6.55 | 6.57 | 6.55 | 6.57 | +0.07 | +1.08% | 2,800 |
| Sep 9, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | -0.41 | -5.93% | 300 |
| Sep 8, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 6.69 | 6.91 | 6.50 | 6.91 | +0.40 | +6.14% | 3,300 |
| Sep 3, 2026 | 6.92 | 6.98 | 6.45 | 6.51 | -0.47 | -6.73% | 9,500 |
| Sep 2, 2026 | 7.06 | 7.06 | 6.98 | 6.98 | -0.02 | -0.29% | 5,300 |
| Sep 1, 2026 | 7.47 | 7.47 | 6.80 | 7.00 | -0.57 | -7.53% | 23,800 |
| Aug 31, 2026 | 7.59 | 7.59 | 7.57 | 7.57 | -0.05 | -0.66% | 5,500 |
| Aug 28, 2026 | 6.50 | 7.80 | 6.50 | 7.62 | +6.17 | +425.52% | 2,500 |
| Aug 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 1.42 | 1.57 | 1.42 | 1.45 | +0.03 | +2.11% | 7,100 |
| Aug 25, 2026 | 1.41 | 1.45 | 1.31 | 1.42 | -0.01 | -0.70% | 6,500 |
| Aug 24, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | -0.09 | -5.92% | 2,000 |
| Aug 21, 2026 | 1.51 | 1.54 | 1.41 | 1.52 | -0.09 | -5.59% | 9,800 |
| Aug 20, 2026 | 1.58 | 1.63 | 1.58 | 1.61 | +0.04 | +2.55% | 29,800 |
| Aug 19, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | -0.03 | -1.88% | 400 |
| Aug 18, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | -0.10 | -5.88% | 6,900 |
| Aug 17, 2026 | 1.65 | 1.70 | 1.63 | 1.70 | +0.04 | +2.41% | 9,100 |
| Aug 14, 2026 | 1.67 | 1.70 | 1.60 | 1.66 | -0.01 | -0.60% | 21,700 |
65 days, newest first. Daily bars as drawn on the IDXG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.