Insight Molecular Diagnostics Inc. - Common Stock (IMDX)
4.4251
-0.3449 (-7.23%)
NASDAQ· Last Trade: Aug 11th, 10:06 AM EDT
Historical Prices For Insight Molecular Diagnostics Inc. - Common Stock (IMDX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/10/2026 | 4.85 | 4.93 | 4.76 | 4.77 | 83,018 | 4.77 |
| 8/07/2026 | 4.85 | 4.93 | 4.70 | 4.83 | 41,984 | 4.83 |
| 8/06/2026 | 4.92 | 5.06 | 4.66 | 4.80 | 137,484 | 4.80 |
| 8/05/2026 | 5.23 | 5.26 | 4.90 | 5.00 | 107,309 | 5.00 |
| 8/04/2026 | 5.11 | 5.32 | 5.03 | 5.12 | 200,172 | 5.12 |
| 8/03/2026 | 4.73 | 5.22 | 4.61 | 5.03 | 293,264 | 5.03 |
| 7/31/2026 | 4.60 | 4.71 | 4.45 | 4.65 | 61,614 | 4.65 |
| 7/30/2026 | 4.41 | 4.66 | 4.41 | 4.60 | 96,074 | 4.60 |
| 7/29/2026 | 4.59 | 4.59 | 4.35 | 4.37 | 124,570 | 4.37 |
| 7/28/2026 | 4.69 | 4.78 | 4.50 | 4.61 | 128,433 | 4.61 |
| 7/27/2026 | 4.80 | 4.88 | 4.63 | 4.70 | 56,972 | 4.70 |
| 7/24/2026 | 4.76 | 5.07 | 4.73 | 4.74 | 74,354 | 4.74 |
| 7/23/2026 | 4.86 | 5.07 | 4.75 | 4.96 | 131,737 | 4.96 |
| 7/22/2026 | 5.00 | 5.20 | 4.89 | 4.99 | 148,798 | 4.99 |
| 7/21/2026 | 4.89 | 5.07 | 4.81 | 5.00 | 93,220 | 5.00 |
| 7/20/2026 | 4.76 | 4.88 | 4.65 | 4.84 | 42,106 | 4.84 |
| 7/17/2026 | 4.56 | 4.87 | 4.56 | 4.74 | 39,111 | 4.74 |
| 7/16/2026 | 4.55 | 4.93 | 4.55 | 4.71 | 182,365 | 4.71 |
| 7/15/2026 | 4.49 | 4.89 | 4.49 | 4.82 | 159,904 | 4.82 |
| 7/14/2026 | 4.61 | 4.63 | 4.29 | 4.46 | 538,529 | 4.46 |
| 7/13/2026 | 5.02 | 5.02 | 4.39 | 4.59 | 569,730 | 4.59 |
| 7/10/2026 | 4.86 | 5.15 | 4.81 | 5.08 | 146,570 | 5.08 |
| 7/09/2026 | 4.81 | 5.13 | 4.71 | 4.85 | 244,121 | 4.85 |
| 7/08/2026 | 4.88 | 5.11 | 4.58 | 4.79 | 474,239 | 4.79 |
| 7/07/2026 | 5.65 | 5.65 | 4.90 | 4.93 | 441,672 | 4.93 |
| 7/06/2026 | 5.81 | 6.03 | 5.58 | 5.64 | 45,288 | 5.64 |
| 7/02/2026 | 5.75 | 6.02 | 5.51 | 5.74 | 142,046 | 5.74 |
| 7/01/2026 | 5.75 | 6.03 | 5.42 | 5.69 | 167,047 | 5.69 |
| 6/30/2026 | 5.45 | 6.05 | 5.20 | 5.90 | 168,730 | 5.90 |
| 6/29/2026 | 5.50 | 5.56 | 5.17 | 5.42 | 79,470 | 5.42 |
| 6/26/2026 | 5.41 | 5.72 | 5.27 | 5.40 | 82,258 | 5.40 |
| 6/25/2026 | 5.47 | 5.69 | 5.45 | 5.59 | 153,827 | 5.59 |
| 6/24/2026 | 5.36 | 5.54 | 5.14 | 5.38 | 313,437 | 5.38 |
| 6/23/2026 | 5.36 | 5.55 | 5.23 | 5.37 | 105,862 | 5.37 |
| 6/22/2026 | 5.50 | 5.50 | 4.95 | 5.40 | 240,446 | 5.40 |
| 6/18/2026 | 5.38 | 5.50 | 4.55 | 5.44 | 694,710 | 5.44 |
| 6/17/2026 | 5.38 | 5.66 | 5.25 | 5.32 | 281,881 | 5.32 |
| 6/16/2026 | 5.70 | 5.70 | 5.21 | 5.32 | 266,277 | 5.32 |
| 6/15/2026 | 5.77 | 5.99 | 5.39 | 5.70 | 231,601 | 5.70 |
| 6/12/2026 | 5.44 | 5.72 | 5.25 | 5.61 | 389,868 | 5.61 |
| 6/11/2026 | 5.79 | 6.16 | 5.43 | 5.43 | 277,943 | 5.43 |
| 6/10/2026 | 5.73 | 6.19 | 5.70 | 5.76 | 197,118 | 5.76 |
| 6/09/2026 | 5.75 | 6.25 | 5.59 | 5.85 | 138,126 | 5.85 |
| 6/08/2026 | 5.30 | 6.25 | 5.30 | 5.72 | 466,450 | 5.72 |
| 6/05/2026 | 6.48 | 6.51 | 5.20 | 5.24 | 292,195 | 5.24 |
| 6/04/2026 | 5.99 | 6.85 | 5.81 | 6.55 | 447,148 | 6.55 |
| 6/03/2026 | 5.89 | 6.07 | 5.50 | 6.03 | 240,227 | 6.03 |
| 6/02/2026 | 6.08 | 6.30 | 5.67 | 5.95 | 203,197 | 5.95 |
| 6/01/2026 | 6.16 | 6.40 | 6.08 | 6.16 | 95,146 | 6.16 |
| 5/29/2026 | 6.53 | 6.53 | 6.04 | 6.21 | 238,151 | 6.21 |
| 5/28/2026 | 6.38 | 6.75 | 6.24 | 6.53 | 151,560 | 6.53 |
| 5/27/2026 | 6.38 | 6.44 | 6.00 | 6.41 | 470,746 | 6.41 |
| 5/26/2026 | 6.16 | 6.71 | 6.05 | 6.44 | 273,784 | 6.44 |
| 5/22/2026 | 5.70 | 6.15 | 5.43 | 6.09 | 371,154 | 6.09 |
| 5/21/2026 | 6.06 | 6.08 | 5.56 | 5.88 | 283,243 | 5.88 |
| 5/20/2026 | 5.62 | 6.21 | 5.55 | 6.19 | 441,584 | 6.19 |
| 5/19/2026 | 6.23 | 6.35 | 5.55 | 5.56 | 323,340 | 5.56 |
| 5/18/2026 | 6.50 | 6.86 | 5.81 | 6.35 | 408,706 | 6.35 |
| 5/15/2026 | 6.11 | 6.55 | 5.91 | 6.41 | 453,284 | 6.41 |
| 5/14/2026 | 5.13 | 6.75 | 4.90 | 6.42 | 1,164,850 | 6.42 |
| 5/13/2026 | 4.99 | 5.39 | 4.93 | 5.10 | 288,455 | 5.10 |
| 5/12/2026 | 4.86 | 5.19 | 4.71 | 4.98 | 186,325 | 4.98 |
| 5/11/2026 | 5.01 | 5.11 | 4.71 | 4.91 | 226,524 | 4.91 |