Interpace Biosciences Inc. Common Stockのデータ

Interpace Biosciences Inc. Common Stockの基本情報

名前 Interpace Biosciences Inc. Common Stock
ティッカー IDXG
United States
上場年 nan
セクター Health Care

Interpace Biosciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.97 5.61 5.76 5.84 80200.0 5.84
2021-02-12 5.78 5.5 5.62 5.77 89700.0 5.77
2021-02-11 5.99 5.39 5.43 5.61 226900.0 5.61
2021-02-10 5.9 5.29 5.86 5.44 165100.0 5.44
2021-02-09 5.79 5.19 5.3 5.7 295000.0 5.7
2021-02-08 5.47 4.93 4.95 5.29 264200.0 5.29
2021-02-05 5.01 4.6 5.0 4.85 177400.0 4.85
2021-02-04 5.47 5.02 5.02 5.06 267000.0 5.06
2021-02-03 5.06 4.3 4.3 5.05 374800.0 5.05
2021-02-02 4.55 4.15 4.35 4.22 289500.0 4.22
2021-02-01 4.6 4.06 4.5 4.34 217200.0 4.34
2021-01-29 4.34 3.99 4.21 4.02 134500.0 4.02
2021-01-28 5.9 3.75 5.13 4.24 1893200.0 4.24
2021-01-27 4.4 4.01 4.28 4.17 129700.0 4.17
2021-01-26 4.59 4.3 4.35 4.43 131000.0 4.43
2021-01-25 4.4 4.03 4.12 4.3 121700.0 4.3
2021-01-22 4.21 4.0 4.02 4.03 75300.0 4.03
2021-01-21 4.42 4.12 4.4 4.19 91600.0 4.19
2021-01-20 4.48 3.9 4.22 4.35 377800.0 4.35
2021-01-19 4.7 4.15 4.33 4.58 200000.0 4.58
2021-01-15 4.25 3.95 4.02 4.1 96100.0 4.1
2021-01-14 4.14 3.95 3.95 4.03 68100.0 4.03
2021-01-13 4.0 3.79 3.94 3.94 61000.0 3.94
2021-01-12 4.05 3.87 3.88 3.88 68200.0 3.88
2021-01-11 4.0 3.75 3.75 3.88 116900.0 3.88
2021-01-08 4.32 3.85 4.31 3.88 140600.0 3.88
2021-01-07 4.29 3.73 3.77 4.2 391300.0 4.2
2021-01-06 4.15 3.5 3.5 3.7 450800.0 3.7
2021-01-05 3.58 3.32 3.43 3.48 100300.0 3.48
2021-01-04 3.39 3.05 3.14 3.31 128200.0 3.31
2020-12-31 3.3 3.13 3.26 3.14 75800.0 3.14
2020-12-30 3.45 3.22 3.25 3.28 77000.0 3.28
2020-12-29 3.59 3.21 3.31 3.21 71200.0 3.21
2020-12-28 3.57 3.39 3.5 3.41 44000.0 3.41
2020-12-24 3.59 3.42 3.59 3.5 31100.0 3.5
2020-12-23 3.66 3.38 3.38 3.58 72500.0 3.58
2020-12-22 3.5 3.33 3.48 3.41 62800.0 3.41
2020-12-21 3.54 3.34 3.41 3.49 76400.0 3.49
2020-12-18 3.49 3.38 3.43 3.43 62000.0 3.43
2020-12-17 3.46 3.23 3.28 3.41 179900.0 3.41
2020-12-16 3.38 3.14 3.26 3.3 86800.0 3.3
2020-12-15 3.82 3.07 3.42 3.3 1033800.0 3.3
2020-12-14 3.4 3.21 3.35 3.22 42900.0 3.22
2020-12-11 3.46 3.12 3.41 3.4 71600.0 3.4
2020-12-10 3.71 3.21 3.39 3.45 247500.0 3.45
2020-12-09 4.23 3.07 3.23 3.48 1269000.0 3.48
2020-12-08 3.24 3.11 3.16 3.16 50000.0 3.16
2020-12-07 3.26 3.13 3.22 3.16 30400.0 3.16
2020-12-04 3.29 3.1 3.22 3.18 62700.0 3.18
2020-12-03 3.24 3.12 3.16 3.16 42900.0 3.16
2020-12-02 3.25 3.1 3.2 3.17 42200.0 3.17
2020-12-01 3.29 3.05 3.17 3.2 48400.0 3.2
2020-11-30 3.38 3.13 3.35 3.17 66500.0 3.17
2020-11-27 3.33 3.12 3.19 3.31 64500.0 3.31
2020-11-25 3.22 2.98 2.98 3.19 96700.0 3.19
2020-11-24 3.14 3.0 3.14 3.03 43000.0 3.03
2020-11-23 3.15 2.94 3.06 3.02 105000.0 3.02
2020-11-20 3.05 2.85 2.92 3.05 53000.0 3.05
2020-11-19 2.9 2.78 2.9 2.89 69800.0 2.89
2020-11-18 2.94 2.6 2.8 2.88 385100.0 2.88
2020-11-17 3.24 3.05 3.06 3.19 97100.0 3.19
2020-11-16 3.24 3.11 3.13 3.15 63100.0 3.15
2020-11-13 3.18 3.02 3.1 3.1 57700.0 3.1
2020-11-12 3.16 3.02 3.02 3.05 28500.0 3.05
2020-11-11 3.19 3.03 3.18 3.03 41300.0 3.03
2020-11-10 3.23 3.01 3.18 3.17 23500.0 3.17
2020-11-09 3.3 3.11 3.23 3.18 61100.0 3.18
2020-11-06 3.23 2.97 3.1 3.09 126200.0 3.09
2020-11-05 3.04 2.82 3.04 2.95 142600.0 2.95
2020-11-04 3.17 2.85 3.08 3.01 147100.0 3.01
2020-11-03 3.27 3.05 3.05 3.06 135700.0 3.06
2020-11-02 3.57 3.01 3.57 3.05 285100.0 3.05
2020-10-30 3.6 3.38 3.42 3.49 40500.0 3.49
2020-10-29 3.5 3.31 3.39 3.45 75700.0 3.45
2020-10-28 3.79 3.39 3.78 3.39 216800.0 3.39
2020-10-27 3.87 3.66 3.69 3.68 81700.0 3.68
2020-10-26 4.15 3.62 4.1 3.69 203000.0 3.69
2020-10-23 4.2 3.68 3.81 4.08 279400.0 4.08
2020-10-22 3.73 3.45 3.48 3.71 184500.0 3.71
2020-10-21 3.52 3.34 3.5 3.43 175100.0 3.43
2020-10-20 3.81 3.22 3.75 3.35 511000.0 3.35
2020-10-19 4.14 3.8 4.0 3.99 299300.0 3.99
2020-10-16 4.3 4.0 4.13 4.01 532600.0 4.01
2020-10-15 4.4 3.55 3.63 4.34 1962600.0 4.34
2020-10-14 5.72 3.76 4.09 3.96 49247700.0 3.96
2020-10-13 3.04 2.97 2.98 2.98 20900.0 2.98
2020-10-12 3.07 2.93 3.06 3.0 92500.0 3.0
2020-10-09 3.08 3.0 3.06 3.04 28100.0 3.04
2020-10-08 3.18 3.0 3.03 3.02 27500.0 3.02
2020-10-07 3.05 2.92 2.92 3.02 34200.0 3.02
2020-10-06 3.09 2.91 2.99 2.92 43100.0 2.92
2020-10-05 3.13 2.99 3.05 3.0 26900.0 3.0
2020-10-02 3.09 2.99 2.99 3.05 18000.0 3.05
2020-10-01 3.15 2.97 3.13 3.06 47100.0 3.06
2020-09-30 3.31 3.07 3.31 3.09 69000.0 3.09
2020-09-29 3.35 3.15 3.15 3.32 63000.0 3.32
2020-09-28 3.25 3.09 3.1 3.15 42600.0 3.15
2020-09-25 3.1 2.95 3.0 3.08 55000.0 3.08
2020-09-24 3.13 2.94 3.13 3.0 92500.0 3.0
2020-09-23 3.29 3.11 3.23 3.16 32100.0 3.16
2020-09-22 3.39 3.17 3.38 3.23 44300.0 3.23
2020-09-21 3.44 3.09 3.33 3.38 86500.0 3.38
2020-09-18 3.4 3.18 3.28 3.39 109600.0 3.39
2020-09-17 3.33 3.16 3.27 3.32 37200.0 3.32
2020-09-16 3.5 3.22 3.36 3.27 88800.0 3.27
2020-09-15 3.45 3.29 3.3 3.37 87900.0 3.37
2020-09-14 3.29 3.11 3.25 3.27 89700.0 3.27
2020-09-11 3.22 3.06 3.1 3.2 111200.0 3.2
2020-09-10 3.23 2.98 2.99 3.09 149700.0 3.09
2020-09-09 3.03 2.9 2.9 3.02 109900.0 3.02
2020-09-08 2.95 2.76 2.8 2.89 75300.0 2.89
2020-09-04 2.91 2.57 2.83 2.84 201100.0 2.84
2020-09-03 3.11 2.8 3.07 2.93 271700.0 2.93
2020-09-02 3.47 3.05 3.2 3.07 528600.0 3.07
2020-09-01 3.59 3.22 3.5 3.24 312800.0 3.24
2020-08-31 3.88 3.46 3.62 3.5 906600.0 3.5
2020-08-28 3.65 3.44 3.57 3.59 234200.0 3.59
2020-08-27 3.47 3.33 3.35 3.47 132500.0 3.47
2020-08-26 3.59 3.31 3.46 3.35 182100.0 3.35
2020-08-25 3.45 3.22 3.33 3.45 181200.0 3.45
2020-08-24 3.37 3.19 3.37 3.32 250900.0 3.32
2020-08-21 3.44 3.25 3.36 3.34 291600.0 3.34
2020-08-20 3.4 3.14 3.37 3.36 582900.0 3.36
2020-08-19 3.47 3.18 3.3 3.34 351500.0 3.34
2020-08-18 3.95 3.12 3.95 3.38 2145000.0 3.38
2020-08-17 4.75 3.86 4.65 3.88 1242900.0 3.88
2020-08-14 6.16 5.78 6.04 5.78 313600.0 5.78
2020-08-13 6.34 5.9 6.24 6.04 129000.0 6.04
2020-08-12 6.75 6.1 6.33 6.17 158400.0 6.17
2020-08-11 7.35 6.3 7.02 6.32 280200.0 6.32
2020-08-10 7.25 6.45 6.49 7.06 253300.0 7.06
2020-08-07 6.67 6.28 6.52 6.36 193000.0 6.36
2020-08-06 6.74 6.13 6.3 6.6 161600.0 6.6
2020-08-05 6.43 6.12 6.43 6.31 119500.0 6.31
2020-08-04 6.47 5.98 6.11 6.4 104300.0 6.4
2020-08-03 6.3 5.77 5.98 6.13 86000.0 6.13
2020-07-31 6.08 5.67 5.96 5.87 266100.0 5.87
2020-07-30 6.17 5.51 5.59 5.83 371100.0 5.83
2020-07-29 6.15 5.61 5.86 5.72 208200.0 5.72
2020-07-28 5.97 5.45 5.49 5.87 231000.0 5.87
2020-07-27 6.32 5.43 6.15 5.53 393900.0 5.53
2020-07-24 8.32 6.03 6.43 6.23 4487800.0 6.23
2020-07-23 6.62 5.94 6.04 5.96 245900.0 5.96
2020-07-22 6.43 6.01 6.35 6.26 176100.0 6.26
2020-07-21 6.97 5.8 5.86 6.45 675300.0 6.45
2020-07-20 5.97 5.38 5.58 5.86 245800.0 5.86
2020-07-17 5.59 4.95 4.95 5.51 472100.0 5.51
2020-07-16 5.13 4.66 5.0 4.94 173200.0 4.94
2020-07-15 5.22 4.7 4.74 5.02 556700.0 5.02
2020-07-14 4.75 4.51 4.61 4.71 143400.0 4.71
2020-07-13 5.25 4.51 5.25 4.67 701400.0 4.67
2020-07-10 5.4 5.05 5.25 5.17 303200.0 5.17
2020-07-09 5.65 5.08 5.2 5.21 385100.0 5.21
2020-07-08 5.7 5.11 5.43 5.19 259700.0 5.19
2020-07-07 6.34 5.45 5.83 5.53 419000.0 5.53
2020-07-06 6.8 5.62 6.38 6.36 1220200.0 6.36
2020-07-02 6.64 4.77 5.1 6.14 5352500.0 6.14
2020-07-01 4.84 4.31 4.76 4.41 627400.0 4.41
2020-06-30 4.95 4.35 4.95 4.65 226700.0 4.65
2020-06-29 5.18 4.36 4.81 4.8 687600.0 4.8
2020-06-26 5.3 4.58 5.3 4.73 408800.0 4.73
2020-06-25 5.65 5.09 5.15 5.36 417300.0 5.36
2020-06-24 5.44 5.1 5.27 5.13 40400.0 5.13
2020-06-23 5.46 5.12 5.12 5.33 85300.0 5.33
2020-06-22 5.25 5.01 5.01 5.11 64400.0 5.11
2020-06-19 5.31 5.05 5.22 5.05 56500.0 5.05
2020-06-18 5.44 5.15 5.25 5.16 67000.0 5.16
2020-06-17 5.45 5.21 5.45 5.26 45700.0 5.26
2020-06-16 5.56 5.29 5.33 5.35 34600.0 5.35
2020-06-15 5.53 5.11 5.23 5.34 27800.0 5.34
2020-06-12 5.37 5.0 5.33 5.2 33600.0 5.2
2020-06-11 5.25 5.0 5.25 5.0 83600.0 5.0
2020-06-10 5.74 5.46 5.7 5.61 70800.0 5.61
2020-06-09 5.9 5.54 5.9 5.75 54800.0 5.75
2020-06-08 5.87 5.41 5.74 5.87 105700.0 5.87
2020-06-05 5.75 5.15 5.19 5.54 146900.0 5.54
2020-06-04 5.24 5.03 5.18 5.19 54700.0 5.19
2020-06-03 5.29 5.05 5.08 5.21 74400.0 5.21
2020-06-02 5.32 4.99 5.0 5.03 48100.0 5.03
2020-06-01 5.13 4.89 5.01 5.02 26300.0 5.02
2020-05-29 5.16 4.94 5.16 5.0 50000.0 5.0
2020-05-28 5.31 5.08 5.13 5.09 30000.0 5.09
2020-05-27 5.3 4.95 5.25 5.18 47300.0 5.18
2020-05-26 5.36 5.07 5.36 5.15 35000.0 5.15
2020-05-22 5.28 4.85 5.05 5.06 44300.0 5.06
2020-05-21 5.2 5.01 5.17 5.03 48800.0 5.03
2020-05-20 5.54 5.04 5.46 5.16 84200.0 5.16
2020-05-19 5.6 4.76 4.99 5.54 207100.0 5.54
2020-05-18 5.13 4.75 4.75 4.92 126000.0 4.92
2020-05-15 4.8 4.51 4.8 4.7 79600.0 4.7
2020-05-14 4.8 4.45 4.75 4.75 84200.0 4.75
2020-05-13 6.2 4.52 4.66 4.79 803500.0 4.79
2020-05-12 5.08 4.6 4.82 4.6 72300.0 4.6
2020-05-11 5.18 4.85 5.17 4.85 75100.0 4.85
2020-05-08 5.2 4.96 4.96 5.05 30900.0 5.05
2020-05-07 5.17 4.98 5.05 4.98 43500.0 4.98
2020-05-06 5.22 5.0 5.14 5.15 29700.0 5.15
2020-05-05 5.33 5.05 5.27 5.2 27900.0 5.2
2020-05-04 5.18 5.04 5.14 5.18 29600.0 5.18
2020-05-01 5.52 5.11 5.41 5.15 68900.0 5.15
2020-04-30 5.79 5.44 5.79 5.56 53300.0 5.56
2020-04-29 5.8 5.41 5.54 5.8 66000.0 5.8
2020-04-28 5.78 5.14 5.78 5.44 78000.0 5.44
2020-04-27 6.44 5.39 6.0 5.58 267400.0 5.58
2020-04-24 5.95 4.71 5.8 5.0 212900.0 5.0
2020-04-23 6.67 5.81 6.6 5.89 166900.0 5.89
2020-04-22 6.37 5.83 5.93 5.95 158900.0 5.95
2020-04-21 6.0 5.61 5.71 5.84 22400.0 5.84
2020-04-20 6.03 5.69 5.69 5.94 19900.0 5.94
2020-04-17 6.12 5.76 5.81 5.83 124400.0 5.83
2020-04-16 5.9 5.4 5.59 5.71 81400.0 5.71
2020-04-15 6.19 4.94 5.41 5.42 164700.0 5.42
2020-04-14 5.0 4.56 4.82 4.81 22100.0 4.81
2020-04-13 4.99 4.54 4.99 4.82 38100.0 4.82
2020-04-09 5.19 4.17 5.08 4.67 85500.0 4.67
2020-04-08 5.16 4.54 4.94 5.07 30200.0 5.07
2020-04-07 5.27 4.61 4.61 4.93 18900.0 4.93
2020-04-06 4.99 4.55 4.9 4.6 18400.0 4.6
2020-04-03 4.75 4.3 4.74 4.5 69200.0 4.5
2020-04-02 5.16 4.75 5.05 4.89 35500.0 4.89
2020-04-01 5.29 4.59 5.2 5.02 36800.0 5.02
2020-03-31 6.0 5.1 5.23 5.18 54800.0 5.18
2020-03-30 5.59 5.04 5.49 5.36 25500.0 5.36
2020-03-27 5.59 5.1 5.2 5.35 16400.0 5.35
2020-03-26 5.68 5.0 5.41 5.32 44600.0 5.32
2020-03-25 5.86 5.22 5.34 5.62 37100.0 5.62
2020-03-24 5.6 5.02 5.24 5.35 53800.0 5.35
2020-03-23 5.45 5.12 5.37 5.19 10100.0 5.19
2020-03-20 5.89 5.01 5.8 5.5 53200.0 5.5
2020-03-19 6.5 4.66 5.48 5.57 70800.0 5.57
2020-03-18 6.13 5.0 5.46 5.28 64500.0 5.28
2020-03-17 6.4 5.88 5.9 6.03 26600.0 6.03
2020-03-16 7.15 5.54 7.15 5.84 87600.0 5.84
2020-03-13 7.2 5.77 7.0 6.48 64400.0 6.48
2020-03-12 7.0 4.32 6.0 6.26 114900.0 6.26
2020-03-11 7.18 6.21 6.8 6.46 69100.0 6.46
2020-03-10 7.24 6.35 6.61 6.65 56100.0 6.65
2020-03-09 6.79 5.91 6.51 6.59 109400.0 6.59
2020-03-06 7.65 6.45 7.44 7.07 91000.0 7.07
2020-03-05 8.14 7.42 7.9 7.59 29700.0 7.59
2020-03-04 8.24 7.9 8.0 8.0 16700.0 8.0
2020-03-03 8.51 7.65 8.22 7.84 39800.0 7.84
2020-03-02 9.12 7.85 8.1 8.16 50600.0 8.16
2020-02-28 8.51 7.55 8.01 8.22 37100.0 8.22
2020-02-27 8.94 8.24 8.81 8.35 59100.0 8.35
2020-02-26 10.03 8.81 9.67 9.08 52700.0 9.08
2020-02-25 10.78 9.59 10.19 9.79 54600.0 9.79
2020-02-24 10.5 9.77 10.5 10.1 53500.0 10.1
2020-02-21 11.0 10.33 10.38 10.55 106000.0 10.55
2020-02-20 10.37 9.08 9.08 10.29 149700.0 10.29
2020-02-19 9.35 8.87 9.08 9.09 43300.0 9.09
2020-02-18 9.1 8.57 8.98 8.95 38700.0 8.95