Other OTC - Delayed Quote • USD
Interpace Biosciences, Inc. (IDXG)
At close: April 19 at 3:33 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 6,513 |
| Apr 18, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Apr 17, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Apr 16, 2024 | 1.3700 | 1.5200 | 1.3700 | 1.4700 | 1.4700 | 9,335 |
| Apr 15, 2024 | 1.4450 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 1,421 |
| Apr 12, 2024 | 1.4570 | 1.4570 | 1.3850 | 1.3850 | 1.3850 | 1,585 |
| Apr 11, 2024 | 1.4600 | 1.4600 | 1.3150 | 1.3500 | 1.3500 | 7,944 |
| Apr 10, 2024 | 1.3700 | 1.5500 | 1.3700 | 1.4800 | 1.4800 | 11,430 |
| Apr 9, 2024 | 1.4500 | 1.4900 | 1.3600 | 1.4900 | 1.4900 | 4,301 |
| Apr 8, 2024 | 1.3800 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 1,276 |
| Apr 5, 2024 | 1.5000 | 2.6000 | 1.4500 | 1.4500 | 1.4500 | 39,210 |
| Apr 4, 2024 | 1.4000 | 1.5200 | 1.4000 | 1.5200 | 1.5200 | 2,996 |
| Apr 3, 2024 | 1.5000 | 1.5120 | 1.5000 | 1.5000 | 1.5000 | 9,203 |
| Apr 2, 2024 | 1.4600 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 3,566 |
| Apr 1, 2024 | 1.3500 | 1.3950 | 1.3500 | 1.3750 | 1.3750 | 965 |
| Mar 28, 2024 | 1.5300 | 1.5300 | 1.4300 | 1.5000 | 1.5000 | 637 |
| Mar 27, 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 107 |
| Mar 26, 2024 | 1.6290 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 3,114 |
| Mar 25, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 3,451 |
| Mar 22, 2024 | 1.5200 | 1.6200 | 1.5200 | 1.6200 | 1.6200 | 825 |
| Mar 21, 2024 | 1.6175 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 10,134 |
| Mar 20, 2024 | 1.6400 | 1.6450 | 1.6400 | 1.6400 | 1.6400 | 635 |
| Mar 19, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 18, 2024 | 1.6000 | 1.6175 | 1.5000 | 1.5000 | 1.5000 | 3,267 |
| Mar 15, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 878 |
| Mar 14, 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 5,700 |
| Mar 13, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 155 |
| Mar 12, 2024 | 1.7300 | 1.7360 | 1.6800 | 1.6980 | 1.6980 | 8,697 |
| Mar 11, 2024 | 1.6700 | 1.7500 | 1.6000 | 1.7500 | 1.7500 | 9,175 |
| Mar 8, 2024 | 1.6500 | 1.7500 | 1.6000 | 1.6300 | 1.6300 | 40,634 |
| Mar 7, 2024 | 1.2000 | 2.0060 | 1.2000 | 1.6600 | 1.6600 | 51,601 |
| Mar 6, 2024 | 1.0700 | 1.2000 | 1.0700 | 1.2000 | 1.2000 | 3,526 |
| Mar 5, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| Mar 4, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| Mar 1, 2024 | 1.0620 | 1.1000 | 1.0450 | 1.0450 | 1.0450 | 2,058 |
| Feb 29, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 22,881 |
| Feb 28, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 3,130 |
| Feb 27, 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 3,873 |
| Feb 26, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0750 | 1.0750 | 808 |
| Feb 23, 2024 | 1.0900 | 1.1000 | 1.0850 | 1.0860 | 1.0860 | 6,036 |
| Feb 22, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 3,192 |
| Feb 21, 2024 | 1.0300 | 1.0850 | 1.0300 | 1.0500 | 1.0500 | 3,723 |
| Feb 20, 2024 | 0.9500 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 3,982 |
| Feb 16, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 102 |
| Feb 15, 2024 | 0.9975 | 1.1000 | 0.9800 | 1.0500 | 1.0500 | 8,022 |
| Feb 14, 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
| Feb 13, 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9660 | 0.9660 | 4,761 |
| Feb 12, 2024 | 0.9210 | 0.9210 | 0.9000 | 0.9000 | 0.9000 | 2,222 |
| Feb 9, 2024 | 1.0000 | 1.0000 | 0.9350 | 0.9350 | 0.9350 | 6,012 |
| Feb 8, 2024 | 0.9000 | 1.0000 | 0.8200 | 1.0000 | 1.0000 | 17,801 |
| Feb 7, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0175 | 1.0175 | 706 |
| Feb 6, 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 5,138 |
| Feb 5, 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
| Feb 2, 2024 | 1.0825 | 1.1000 | 1.0790 | 1.0860 | 1.0860 | 1,306 |
| Feb 1, 2024 | 1.0550 | 1.0550 | 1.0000 | 1.0000 | 1.0000 | 2,611 |
| Jan 31, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 598 |
| Jan 30, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 1,202 |
| Jan 29, 2024 | 1.0200 | 1.0550 | 1.0200 | 1.0550 | 1.0550 | 782 |
| Jan 26, 2024 | 1.0350 | 1.0500 | 1.0350 | 1.0500 | 1.0500 | 4,989 |
| Jan 25, 2024 | 1.0250 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 1,827 |
| Jan 24, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Jan 23, 2024 | 1.0400 | 1.0500 | 1.0250 | 1.0500 | 1.0500 | 6,783 |
| Jan 22, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 2,875 |
| Jan 19, 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 488 |
| Jan 18, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 240 |
| Jan 17, 2024 | 1.0420 | 1.0420 | 0.9880 | 0.9880 | 0.9880 | 1,202 |
| Jan 16, 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 12,806 |
| Jan 12, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 2,601 |
| Jan 11, 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| Jan 10, 2024 | 1.0750 | 1.1200 | 1.0700 | 1.0740 | 1.0740 | 6,640 |
| Jan 9, 2024 | 1.1070 | 1.1070 | 1.0300 | 1.0300 | 1.0300 | 468 |
| Jan 8, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 160 |
| Jan 5, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 4,182 |
| Jan 4, 2024 | 1.1300 | 1.1700 | 1.0275 | 1.0300 | 1.0300 | 5,500 |
| Jan 3, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 601 |
| Jan 2, 2024 | 1.0600 | 1.1000 | 0.9500 | 1.1000 | 1.1000 | 1,804 |
| Dec 29, 2023 | 1.1350 | 1.1800 | 1.0600 | 1.0800 | 1.0800 | 6,319 |
| Dec 28, 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 6,600 |
| Dec 27, 2023 | 1.0800 | 1.1100 | 1.0000 | 1.1000 | 1.1000 | 17,059 |
| Dec 26, 2023 | 0.7800 | 1.1900 | 0.7800 | 1.1008 | 1.1008 | 35,672 |
| Dec 22, 2023 | 0.8730 | 0.8800 | 0.8000 | 0.8800 | 0.8800 | 15,581 |
| Dec 21, 2023 | 0.9700 | 0.9700 | 0.8793 | 0.9000 | 0.9000 | 14,809 |
| Dec 20, 2023 | 1.0200 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 2,600 |
| Dec 19, 2023 | 1.0630 | 1.0750 | 0.9200 | 1.0000 | 1.0000 | 9,352 |
| Dec 18, 2023 | 0.8200 | 1.0600 | 0.8200 | 1.0400 | 1.0400 | 4,280 |
| Dec 15, 2023 | 1.0600 | 1.0700 | 1.0200 | 1.0625 | 1.0625 | 1,406 |
| Dec 14, 2023 | 1.0600 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 3,625 |
| Dec 13, 2023 | 1.0600 | 1.1000 | 1.0600 | 1.0840 | 1.0840 | 910 |
| Dec 12, 2023 | 1.0600 | 1.1800 | 1.0600 | 1.1150 | 1.1150 | 3,637 |
| Dec 11, 2023 | 1.2200 | 1.2200 | 1.1000 | 1.1000 | 1.1000 | 5,433 |
| Dec 8, 2023 | 1.0600 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 1,422 |
| Dec 7, 2023 | 1.2000 | 1.2000 | 1.0600 | 1.0600 | 1.0600 | 2,834 |
| Dec 6, 2023 | 1.1000 | 1.2300 | 1.0800 | 1.1250 | 1.1250 | 11,665 |
| Dec 5, 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 749 |
| Dec 4, 2023 | 1.1150 | 1.1700 | 1.1150 | 1.1500 | 1.1500 | 918 |
| Dec 1, 2023 | 1.0200 | 1.1000 | 0.9600 | 1.0900 | 1.0900 | 9,729 |
| Nov 30, 2023 | 1.0500 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 1,700 |
| Nov 29, 2023 | 1.0300 | 1.0500 | 0.9801 | 1.0125 | 1.0125 | 3,278 |
| Nov 28, 2023 | 1.0475 | 1.0475 | 1.0300 | 1.0300 | 1.0300 | 2,604 |
| Nov 27, 2023 | 1.1500 | 1.1820 | 0.9800 | 1.1300 | 1.1300 | 5,267 |
| Nov 24, 2023 | 1.0600 | 1.2800 | 1.0600 | 1.2600 | 1.2600 | 5,112 |
| Nov 22, 2023 | 0.9550 | 1.1300 | 0.9550 | 1.0500 | 1.0500 | 2,035 |
| Nov 21, 2023 | 1.1200 | 1.1400 | 1.0500 | 1.0500 | 1.0500 | 3,518 |
| Nov 20, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 151 |
| Nov 17, 2023 | 1.1375 | 1.1375 | 1.1375 | 1.1375 | 1.1375 | 470 |
| Nov 16, 2023 | 1.1700 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 850 |
| Nov 15, 2023 | 1.1750 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 25,745 |
| Nov 14, 2023 | 1.1200 | 1.2500 | 1.1200 | 1.2000 | 1.2000 | 23,347 |
| Nov 13, 2023 | 1.1575 | 1.1575 | 1.0850 | 1.1000 | 1.1000 | 7,217 |
| Nov 10, 2023 | 1.2000 | 1.2000 | 1.1500 | 1.1824 | 1.1824 | 4,101 |
| Nov 9, 2023 | 1.1700 | 1.4200 | 1.1700 | 1.2000 | 1.2000 | 25,021 |
| Nov 8, 2023 | 1.0000 | 1.1500 | 0.9600 | 1.1400 | 1.1400 | 5,263 |
| Nov 7, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Nov 6, 2023 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 2,558 |
| Nov 3, 2023 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 1,432 |
| Nov 2, 2023 | 0.9400 | 1.0750 | 0.9400 | 0.9600 | 0.9600 | 19,685 |
| Nov 1, 2023 | 0.8900 | 0.9450 | 0.8800 | 0.9100 | 0.9100 | 7,251 |
| Oct 31, 2023 | 0.8500 | 0.9000 | 0.8300 | 0.8300 | 0.8300 | 2,736 |
| Oct 30, 2023 | 0.8500 | 0.9000 | 0.8300 | 0.8440 | 0.8440 | 4,347 |
| Oct 27, 2023 | 0.8375 | 0.9000 | 0.8375 | 0.9000 | 0.9000 | 1,375 |
| Oct 26, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 1,160 |
| Oct 25, 2023 | 0.9250 | 0.9250 | 0.8400 | 0.8400 | 0.8400 | 2,489 |
| Oct 24, 2023 | 0.9200 | 0.9600 | 0.9000 | 0.9000 | 0.9000 | 6,522 |
| Oct 23, 2023 | 0.9345 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 11,304 |
| Oct 20, 2023 | 1.0100 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 11,585 |
| Oct 19, 2023 | 0.9200 | 1.1200 | 0.9200 | 1.0200 | 1.0200 | 21,227 |
| Oct 18, 2023 | 0.9000 | 0.9900 | 0.9000 | 0.9000 | 0.9000 | 2,685 |
| Oct 17, 2023 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 1,284 |
| Oct 16, 2023 | 0.8401 | 0.9225 | 0.8401 | 0.8500 | 0.8500 | 2,556 |
| Oct 13, 2023 | 0.9300 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 15,753 |
| Oct 12, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Oct 11, 2023 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 5,010 |
| Oct 10, 2023 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 1,166 |
| Oct 9, 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| Oct 6, 2023 | 0.9825 | 0.9825 | 0.9550 | 0.9550 | 0.9550 | 802 |
| Oct 5, 2023 | 0.9875 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 5,290 |
| Oct 4, 2023 | 0.9700 | 1.0080 | 0.9400 | 0.9400 | 0.9400 | 13,492 |
| Oct 3, 2023 | 0.9150 | 1.0000 | 0.9150 | 1.0000 | 1.0000 | 1,574 |
| Oct 2, 2023 | 0.9999 | 1.0000 | 0.9999 | 1.0000 | 1.0000 | 9,439 |
| Sep 29, 2023 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 10,275 |
| Sep 28, 2023 | 0.9051 | 0.9700 | 0.9000 | 0.9000 | 0.9000 | 17,078 |
| Sep 27, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 131 |
| Sep 26, 2023 | 1.0300 | 1.1000 | 0.9051 | 0.9051 | 0.9051 | 10,137 |
| Sep 25, 2023 | 1.1000 | 1.1100 | 1.0000 | 1.1100 | 1.1100 | 4,211 |
| Sep 22, 2023 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 787 |
| Sep 21, 2023 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 2,803 |
| Sep 20, 2023 | 1.2000 | 1.2400 | 1.1000 | 1.2000 | 1.2000 | 2,499 |
| Sep 19, 2023 | 1.1300 | 1.1300 | 1.0000 | 1.1000 | 1.1000 | 2,281 |
| Sep 18, 2023 | 1.1500 | 1.1675 | 1.1500 | 1.1500 | 1.1500 | 1,774 |
| Sep 15, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 691 |
| Sep 14, 2023 | 1.0000 | 1.1500 | 1.0000 | 1.1500 | 1.1500 | 1,395 |
| Sep 13, 2023 | 1.1750 | 1.1750 | 1.1300 | 1.1300 | 1.1300 | 1,918 |
| Sep 12, 2023 | 1.1500 | 1.2700 | 1.1500 | 1.2000 | 1.2000 | 7,615 |
| Sep 11, 2023 | 1.0500 | 1.1400 | 1.0000 | 1.1400 | 1.1400 | 10,811 |
| Sep 8, 2023 | 1.1500 | 1.1500 | 0.9800 | 1.0500 | 1.0500 | 5,414 |
| Sep 7, 2023 | 1.0500 | 1.2500 | 1.0500 | 1.2180 | 1.2180 | 4,217 |
| Sep 6, 2023 | 0.9500 | 1.3300 | 0.8600 | 1.1000 | 1.1000 | 44,083 |
| Sep 5, 2023 | 1.0300 | 1.0300 | 0.9500 | 0.9600 | 0.9600 | 3,135 |
| Sep 1, 2023 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 300 |
| Aug 31, 2023 | 1.1200 | 1.1200 | 0.9500 | 1.0300 | 1.0300 | 28,505 |
| Aug 30, 2023 | 1.3300 | 1.4800 | 1.0800 | 1.0990 | 1.0990 | 4,414 |
| Aug 29, 2023 | 1.0200 | 1.5000 | 1.0200 | 1.2000 | 1.2000 | 16,452 |
| Aug 28, 2023 | 1.1500 | 1.4000 | 1.0100 | 1.0200 | 1.0200 | 13,229 |
| Aug 25, 2023 | 1.0000 | 1.2500 | 0.7750 | 1.1525 | 1.1525 | 16,794 |
| Aug 24, 2023 | 1.2800 | 1.2975 | 0.7650 | 1.0500 | 1.0500 | 99,084 |
| Aug 23, 2023 | 1.3000 | 1.3300 | 1.2500 | 1.3000 | 1.3000 | 1,541 |
| Aug 22, 2023 | 1.4500 | 1.4500 | 1.1200 | 1.3400 | 1.3400 | 10,114 |
| Aug 21, 2023 | 1.6500 | 1.6500 | 1.4300 | 1.4480 | 1.4480 | 977 |
| Aug 18, 2023 | 1.7100 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 959 |
| Aug 17, 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 261 |
| Aug 16, 2023 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 854 |
| Aug 15, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 506 |
| Aug 14, 2023 | 1.7900 | 1.8050 | 1.6300 | 1.6300 | 1.6300 | 4,465 |
| Aug 11, 2023 | 1.8500 | 1.8750 | 1.6500 | 1.8000 | 1.8000 | 9,489 |
| Aug 10, 2023 | 1.8500 | 2.0900 | 1.8500 | 1.9000 | 1.9000 | 24,989 |
| Aug 9, 2023 | 1.9500 | 2.0900 | 1.6875 | 1.9500 | 1.9500 | 24,192 |
| Aug 8, 2023 | 1.9840 | 2.0000 | 1.9840 | 2.0000 | 2.0000 | 3,951 |
| Aug 7, 2023 | 1.9500 | 2.0800 | 1.9100 | 1.9100 | 1.9100 | 4,839 |
| Aug 4, 2023 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 650 |
| Aug 3, 2023 | 1.8700 | 1.9300 | 1.8500 | 1.8500 | 1.8500 | 3,420 |
| Aug 2, 2023 | 2.0000 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 5,901 |
| Aug 1, 2023 | 2.1400 | 2.2500 | 1.9300 | 1.9300 | 1.9300 | 6,289 |
| Jul 31, 2023 | 2.1000 | 2.1000 | 1.9750 | 2.0000 | 2.0000 | 10,904 |
| Jul 28, 2023 | 1.9800 | 2.1500 | 1.9500 | 1.9800 | 1.9800 | 21,436 |
| Jul 27, 2023 | 1.9500 | 1.9500 | 1.8960 | 1.9500 | 1.9500 | 7,590 |
| Jul 26, 2023 | 2.0000 | 2.1000 | 1.9500 | 1.9500 | 1.9500 | 16,092 |
| Jul 25, 2023 | 2.0500 | 2.2000 | 1.9600 | 1.9600 | 1.9600 | 24,763 |
| Jul 24, 2023 | 2.2000 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 6,510 |
| Jul 21, 2023 | 2.3500 | 2.3500 | 2.1800 | 2.1800 | 2.1800 | 1,627 |
| Jul 20, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 223 |
| Jul 19, 2023 | 2.3100 | 2.4500 | 2.3000 | 2.3500 | 2.3500 | 24,852 |
| Jul 18, 2023 | 2.1000 | 2.3000 | 2.1000 | 2.3000 | 2.3000 | 3,673 |
| Jul 17, 2023 | 2.1000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 4,692 |
| Jul 14, 2023 | 2.1500 | 2.1500 | 2.0000 | 2.1500 | 2.1500 | 2,869 |
| Jul 13, 2023 | 2.2500 | 2.2704 | 2.1000 | 2.1000 | 2.1000 | 10,592 |
| Jul 12, 2023 | 2.2000 | 2.6800 | 2.0550 | 2.2200 | 2.2200 | 62,347 |
| Jul 11, 2023 | 1.7500 | 3.5400 | 1.7500 | 2.1000 | 2.1000 | 102,579 |
| Jul 10, 2023 | 1.2250 | 1.3500 | 1.0500 | 1.3500 | 1.3500 | 66,697 |
| Jul 7, 2023 | 1.0000 | 1.0100 | 0.8000 | 1.0026 | 1.0026 | 53,840 |
| Jul 6, 2023 | 1.0500 | 1.0500 | 0.8835 | 0.8835 | 0.8835 | 8,848 |
| Jul 5, 2023 | 1.1500 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 3,259 |
| Jul 3, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 208 |
| Jun 30, 2023 | 1.0948 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 3,252 |
| Jun 29, 2023 | 1.1900 | 1.1900 | 1.1550 | 1.1550 | 1.1550 | 5,628 |
| Jun 28, 2023 | 1.1000 | 1.2000 | 1.0500 | 1.1900 | 1.1900 | 4,872 |
| Jun 27, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Jun 26, 2023 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 1,453 |
| Jun 23, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 100 |
| Jun 22, 2023 | 1.2000 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 3,099 |
| Jun 21, 2023 | 1.1750 | 1.1750 | 1.1000 | 1.1000 | 1.1000 | 2,056 |
| Jun 20, 2023 | 1.2100 | 1.2300 | 1.1000 | 1.1000 | 1.1000 | 6,492 |
| Jun 16, 2023 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 1,705 |
| Jun 15, 2023 | 1.2000 | 1.2500 | 1.1500 | 1.2500 | 1.2500 | 1,578 |
| Jun 14, 2023 | 1.1700 | 1.2250 | 1.1000 | 1.2025 | 1.2025 | 7,332 |
| Jun 13, 2023 | 1.2200 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 871 |
| Jun 12, 2023 | 1.1400 | 1.2300 | 1.1000 | 1.1500 | 1.1500 | 19,049 |
| Jun 9, 2023 | 0.9600 | 1.2800 | 0.9600 | 1.2000 | 1.2000 | 5,705 |
| Jun 8, 2023 | 1.3000 | 1.3000 | 0.9060 | 1.0121 | 1.0121 | 17,704 |
| Jun 7, 2023 | 1.3000 | 1.3500 | 1.1500 | 1.2900 | 1.2900 | 14,982 |
| Jun 6, 2023 | 2.3600 | 2.3600 | 1.2500 | 1.3500 | 1.3500 | 30,540 |
| Jun 5, 2023 | 2.4400 | 2.4750 | 2.4000 | 2.4500 | 2.4500 | 5,997 |
| Jun 2, 2023 | 2.5700 | 2.5700 | 2.4400 | 2.4400 | 2.4400 | 3,606 |
| Jun 1, 2023 | 2.5900 | 2.6650 | 2.5500 | 2.5950 | 2.5950 | 1,576 |
| May 31, 2023 | 2.7300 | 2.7300 | 2.5700 | 2.5700 | 2.5700 | 1,700 |
| May 30, 2023 | 2.7500 | 2.7500 | 2.5000 | 2.6000 | 2.6000 | 7,337 |
| May 26, 2023 | 2.6500 | 2.7500 | 2.5100 | 2.5200 | 2.5200 | 2,808 |
| May 25, 2023 | 2.7300 | 2.7500 | 2.5500 | 2.6500 | 2.6500 | 6,553 |
| May 24, 2023 | 2.6700 | 2.7300 | 2.6700 | 2.6900 | 2.6900 | 1,513 |
| May 23, 2023 | 2.6600 | 2.7400 | 2.6600 | 2.7400 | 2.7400 | 1,225 |
| May 22, 2023 | 2.5500 | 2.6900 | 2.4500 | 2.6900 | 2.6900 | 1,352 |
| May 19, 2023 | 2.7600 | 2.8800 | 2.6400 | 2.7600 | 2.7600 | 2,757 |
| May 18, 2023 | 3.0200 | 3.0200 | 2.7200 | 2.7600 | 2.7600 | 9,720 |
| May 17, 2023 | 2.9900 | 3.2200 | 2.7000 | 2.9100 | 2.9100 | 56,530 |
| May 16, 2023 | 2.7000 | 2.8800 | 2.3500 | 2.8800 | 2.8800 | 7,200 |
| May 15, 2023 | 1.1800 | 3.2600 | 1.1800 | 2.5000 | 2.5000 | 75,566 |
| May 12, 2023 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 2,088 |
| May 11, 2023 | 1.0000 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 4,400 |
| May 10, 2023 | 0.9750 | 1.0000 | 0.9750 | 1.0000 | 1.0000 | 4,062 |
| May 9, 2023 | 1.0000 | 1.0025 | 0.9500 | 0.9938 | 0.9938 | 5,740 |
| May 8, 2023 | 1.0000 | 1.1500 | 1.0000 | 1.0000 | 1.0000 | 4,005 |
| May 5, 2023 | 1.1200 | 1.1800 | 1.0000 | 1.1800 | 1.1800 | 7,044 |
| May 4, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,041 |
| May 3, 2023 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| May 2, 2023 | 1.0000 | 1.0950 | 0.9700 | 1.0850 | 1.0850 | 6,219 |
| May 1, 2023 | 0.7150 | 1.2000 | 0.6203 | 1.1000 | 1.1000 | 3,054 |
| Apr 28, 2023 | 1.1000 | 1.1100 | 0.6250 | 0.9500 | 0.9500 | 2,700 |
| Apr 27, 2023 | 1.1000 | 1.1150 | 1.1000 | 1.1150 | 1.1150 | 510 |
| Apr 26, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Apr 25, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 848 |
| Apr 24, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Apr 21, 2023 | 0.7950 | 1.0000 | 0.7950 | 1.0000 | 1.0000 | 1,775 |
| Apr 20, 2023 | 0.8585 | 0.8585 | 0.8500 | 0.8500 | 0.8500 | 825 |
Related Tickers
PMD Psychemedics Corporation
2.5700
+0.78%
PEB.NZ Pacific Edge Limited
0.0850
0.00%
BDSX Biodesix, Inc.
1.2500
0.00%
FONR FONAR Corporation
16.81
-0.09%
RVTY Revvity, Inc.
100.86
+1.49%
FLGT Fulgent Genetics, Inc.
20.36
+1.24%
OPK OPKO Health, Inc.
1.2300
0.00%
ILMN Illumina, Inc.
117.43
+0.63%
TMO Thermo Fisher Scientific Inc.
544.78
+0.60%