Insight Molecular Diagnostics Inc. IMDX
NASDAQ · United States · Health Technology
$3.44-0.03 (-0.86%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.44 | -0.86% | $3.49 | $3.60 | $3.36 | 403.00K |
| 2026-10-01 | $3.47 | -3.34% | $3.57 | $3.63 | $3.24 | 394.60K |
| 2026-09-30 | $3.59 | +6.21% | $3.40 | $3.66 | $3.31 | 287.10K |
| 2026-09-29 | $3.38 | +6.29% | $3.23 | $3.51 | $3.07 | 311.20K |
| 2026-09-28 | $3.18 | -18.88% | $3.82 | $3.99 | $3.15 | 590.50K |
| 2026-09-25 | $3.92 | -0.76% | $3.99 | $4.00 | $3.76 | 313.50K |
| 2026-09-24 | $3.95 | +1.02% | $3.88 | $4.00 | $3.70 | 274.30K |
| 2026-09-23 | $3.91 | -5.56% | $4.08 | $4.08 | $3.65 | 597.30K |
| 2026-09-22 | $4.14 | +3.24% | $4.04 | $4.26 | $4.03 | 308.70K |
| 2026-09-21 | $4.01 | +0.25% | $4.09 | $4.13 | $3.84 | 253.50K |
| 2026-09-18 | $4.00 | +1.27% | $3.90 | $4.10 | $3.77 | 317.90K |
| 2026-09-17 | $3.95 | +10.34% | $3.67 | $3.98 | $3.51 | 197.70K |
| 2026-09-16 | $3.58 | -10.95% | $4.03 | $4.20 | $3.50 | 301.80K |
| 2026-09-15 | $4.02 | 0.00% | $3.99 | $4.24 | $3.77 | 213.40K |
| 2026-09-14 | $4.02 | -4.29% | $4.08 | $4.22 | $3.91 | 526.40K |
| 2026-09-11 | $4.20 | +5.53% | $4.06 | $4.23 | $3.94 | 173.60K |
| 2026-09-10 | $3.98 | -2.93% | $4.04 | $4.15 | $3.91 | 119.50K |
| 2026-09-09 | $4.10 | -3.98% | $4.26 | $4.26 | $4.01 | 188.80K |
| 2026-09-08 | $4.27 | +3.39% | $4.13 | $4.32 | $3.85 | 212.80K |
| 2026-09-04 | $4.13 | +0.24% | $4.10 | $4.18 | $3.99 | 183.50K |
| 2026-09-03 | $4.12 | +2.74% | $3.98 | $4.22 | $3.85 | 307.80K |
| 2026-09-02 | $4.01 | +4.43% | $3.81 | $4.04 | $3.71 | 80.80K |
| 2026-09-01 | $3.84 | -2.04% | $3.86 | $3.99 | $3.74 | 128.10K |
| 2026-08-31 | $3.92 | -5.08% | $4.10 | $4.11 | $3.88 | 102.40K |
| 2026-08-28 | $4.13 | -3.73% | $4.24 | $4.48 | $4.10 | 81.00K |
| 2026-08-27 | $4.29 | -0.23% | $4.27 | $4.32 | $4.23 | 36.40K |
| 2026-08-26 | $4.30 | -3.15% | $4.41 | $4.43 | $4.29 | 44.50K |
| 2026-08-25 | $4.44 | +2.78% | $4.35 | $4.54 | $4.35 | 155.90K |
| 2026-08-24 | $4.32 | -0.46% | $4.37 | $4.46 | $4.20 | 83.10K |
| 2026-08-21 | $4.34 | +0.93% | $4.40 | $4.45 | $4.31 | 38.70K |
| 2026-08-20 | $4.30 | -1.83% | $4.36 | $4.43 | $4.20 | 112.20K |
| 2026-08-19 | $4.38 | +2.34% | $4.29 | $4.50 | $4.25 | 146.90K |
| 2026-08-18 | $4.28 | +0.23% | $4.22 | $4.35 | $4.09 | 318.10K |
| 2026-08-17 | $4.27 | -1.16% | $4.29 | $4.36 | $4.01 | 97.10K |
| 2026-08-14 | $4.32 | +16.44% | $3.76 | $4.36 | $3.76 | 331.60K |
| 2026-08-13 | $3.71 | -17.56% | $4.47 | $4.49 | $3.54 | 1.16M |
| 2026-08-12 | $4.50 | +1.58% | $4.48 | $4.50 | $4.15 | 279.60K |
| 2026-08-11 | $4.43 | -7.13% | $4.60 | $4.88 | $4.20 | 522.30K |
| 2026-08-10 | $4.77 | -1.24% | $4.85 | $4.93 | $4.76 | 83.00K |
| 2026-08-07 | $4.83 | +0.62% | $4.85 | $4.93 | $4.70 | 42.00K |
| 2026-08-06 | $4.80 | -4.00% | $4.92 | $5.06 | $4.66 | 137.50K |
| 2026-08-05 | $5.00 | -2.34% | $5.23 | $5.26 | $4.90 | 107.30K |
| 2026-08-04 | $5.12 | +1.79% | $5.11 | $5.32 | $5.03 | 200.20K |
| 2026-08-03 | $5.03 | +8.17% | $4.73 | $5.22 | $4.61 | 293.30K |
| 2026-07-31 | $4.65 | +1.09% | $4.60 | $4.71 | $4.45 | 61.60K |
| 2026-07-30 | $4.60 | +5.26% | $4.41 | $4.66 | $4.41 | 95.50K |
| 2026-07-29 | $4.37 | -5.21% | $4.59 | $4.59 | $4.35 | 124.60K |
| 2026-07-28 | $4.61 | -1.91% | $4.69 | $4.78 | $4.50 | 128.40K |
| 2026-07-27 | $4.70 | -0.84% | $4.80 | $4.88 | $4.63 | 57.00K |
| 2026-07-24 | $4.74 | -4.44% | $4.76 | $5.07 | $4.73 | 74.40K |
| 2026-07-23 | $4.96 | -0.60% | $4.86 | $5.07 | $4.75 | 131.70K |
| 2026-07-22 | $4.99 | -0.20% | $5.00 | $5.20 | $4.89 | 148.80K |
| 2026-07-21 | $5.00 | +3.31% | $4.89 | $5.07 | $4.81 | 93.20K |
| 2026-07-20 | $4.84 | +2.11% | $4.76 | $4.88 | $4.65 | 42.10K |
| 2026-07-17 | $4.74 | +0.64% | $4.56 | $4.87 | $4.56 | 39.10K |
| 2026-07-16 | $4.71 | -2.28% | $4.55 | $4.93 | $4.55 | 182.40K |
| 2026-07-15 | $4.82 | +8.07% | $4.49 | $4.89 | $4.49 | 159.90K |
| 2026-07-14 | $4.46 | -2.83% | $4.61 | $4.64 | $4.28 | 538.50K |
| 2026-07-13 | $4.59 | -9.65% | $5.02 | $5.02 | $4.39 | 569.60K |
| 2026-07-10 | $5.08 | +4.74% | $4.86 | $5.15 | $4.81 | 146.60K |
| 2026-07-09 | $4.85 | +1.25% | $4.81 | $5.13 | $4.71 | 244.10K |
| 2026-07-08 | $4.79 | -2.84% | $4.88 | $5.11 | $4.57 | 474.30K |
| 2026-07-07 | $4.93 | -12.59% | $5.65 | $5.65 | $4.90 | 441.70K |
| 2026-07-06 | $5.64 | -1.74% | $5.81 | $6.03 | $5.58 | 45.30K |
| 2026-07-02 | $5.74 | +0.88% | $5.75 | $6.02 | $5.51 | 141.90K |
| 2026-07-01 | $5.69 | -3.56% | $5.75 | $6.03 | $5.42 | 167.00K |
| 2026-06-30 | $5.90 | +8.86% | $5.45 | $6.05 | $5.20 | 168.70K |
| 2026-06-29 | $5.42 | +0.37% | $5.50 | $5.56 | $5.17 | 79.40K |
| 2026-06-26 | $5.40 | -3.40% | $5.41 | $5.72 | $5.27 | 82.30K |
| 2026-06-25 | $5.59 | +3.90% | $5.47 | $5.69 | $5.45 | 153.80K |
| 2026-06-24 | $5.38 | +0.19% | $5.36 | $5.54 | $5.14 | 313.40K |
| 2026-06-23 | $5.37 | -0.56% | $5.36 | $5.55 | $5.23 | 119.80K |
| 2026-06-22 | $5.40 | -0.74% | $5.50 | $5.50 | $4.95 | 240.40K |
| 2026-06-18 | $5.44 | +2.26% | $5.38 | $5.50 | $4.55 | 694.70K |
| 2026-06-17 | $5.32 | 0.00% | $5.38 | $5.66 | $5.25 | 281.90K |
| 2026-06-16 | $5.32 | -6.67% | $5.70 | $5.70 | $5.21 | 276.70K |
| 2026-06-15 | $5.70 | +1.60% | $5.77 | $5.99 | $5.39 | 231.60K |
| 2026-06-12 | $5.61 | +3.31% | $5.44 | $5.72 | $5.25 | 389.90K |
| 2026-06-11 | $5.43 | -5.73% | $5.79 | $6.16 | $5.43 | 277.80K |
| 2026-06-10 | $5.76 | -1.54% | $5.73 | $6.19 | $5.70 | 196.90K |
| 2026-06-09 | $5.85 | +2.27% | $5.75 | $6.25 | $5.59 | 138.10K |
| 2026-06-08 | $5.72 | +9.16% | $5.30 | $6.25 | $5.30 | 466.50K |
| 2026-06-05 | $5.24 | -20.00% | $6.55 | $6.55 | $5.20 | 292.20K |
| 2026-06-04 | $6.55 | +8.62% | $5.99 | $6.85 | $5.81 | 447.10K |
| 2026-06-03 | $6.03 | +1.34% | $5.89 | $6.07 | $5.50 | 240.10K |
| 2026-06-02 | $5.95 | -3.41% | $6.08 | $6.30 | $5.67 | 203.20K |
| 2026-06-01 | $6.16 | -0.81% | $6.16 | $6.40 | $6.08 | 95.10K |
| 2026-05-29 | $6.21 | -4.90% | $6.53 | $6.53 | $6.04 | 238.20K |
| 2026-05-28 | $6.53 | +1.87% | $6.38 | $6.75 | $6.24 | 151.50K |
| 2026-05-27 | $6.41 | -0.47% | $6.38 | $6.44 | $6.00 | 470.60K |