Insight Molecular Diagnostics Inc (IMDX)

OCX
🏛️ États-Unis →
3.33
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 2.04 2.22 2.03 2.17 0.4M
2021-12-30 2.10 2.14 2.02 2.04 0.8M
2021-12-29 2.30 2.30 2.05 2.09 1.7M
2021-12-28 2.25 2.29 2.25 2.25 0.4M
2021-12-27 2.28 2.29 2.25 2.27 0.3M
2021-12-23 2.33 2.33 2.25 2.30 0.4M
2021-12-22 2.40 2.43 2.23 2.34 0.5M
2021-12-21 2.26 2.45 2.20 2.31 0.5M
2021-12-20 2.14 2.29 2.07 2.24 0.4M
2021-12-17 2.18 2.25 2.08 2.16 1.4M
2021-12-16 2.29 2.40 2.17 2.20 0.5M
2021-12-15 2.15 2.32 2.04 2.29 0.6M
2021-12-14 2.14 2.22 2.11 2.15 0.6M
2021-12-13 2.21 2.32 2.11 2.19 0.5M
2021-12-10 2.66 2.67 2.20 2.24 0.5M
2021-12-09 2.64 2.68 2.38 2.39 0.4M
2021-12-08 2.42 2.67 2.37 2.65 0.4M
2021-12-07 2.37 2.50 2.37 2.40 0.3M
2021-12-06 2.30 2.37 2.20 2.32 0.5M
2021-12-03 2.29 2.29 2.19 2.21 0.5M
2021-12-02 2.24 2.30 2.16 2.29 0.3M
2021-12-01 2.31 2.37 2.16 2.20 0.4M
2021-11-30 2.30 2.34 2.17 2.25 0.5M
2021-11-29 2.44 2.49 2.31 2.32 0.6M
2021-11-26 2.39 2.45 2.24 2.41 0.3M
2021-11-24 2.35 2.51 2.30 2.49 0.6M
2021-11-23 2.61 2.70 2.34 2.39 0.7M
2021-11-22 2.71 2.75 2.57 2.61 0.6M
2021-11-19 2.81 2.93 2.63 2.76 0.6M
2021-11-18 2.92 3.01 2.80 2.83 0.4M
2021-11-17 2.98 3.01 2.85 2.95 0.4M
2021-11-16 2.99 3.03 2.86 3.00 0.5M
2021-11-15 3.11 3.26 2.92 2.99 0.9M
2021-11-12 3.43 3.56 3.06 3.12 0.5M
2021-11-11 3.36 3.42 3.28 3.40 0.3M
2021-11-10 3.45 3.58 3.31 3.35 0.3M
2021-11-09 3.50 3.61 3.37 3.58 0.3M
2021-11-08 3.40 3.65 3.40 3.55 0.5M
2021-11-05 3.46 3.51 3.31 3.37 0.2M
2021-11-04 3.62 3.70 3.42 3.42 0.2M
2021-11-03 3.49 3.73 3.45 3.59 0.3M
2021-11-02 3.53 3.53 3.43 3.49 0.2M
2021-11-01 3.31 3.57 3.28 3.53 0.3M
2021-10-29 3.41 3.45 3.26 3.28 0.3M
2021-10-28 3.30 3.44 3.22 3.40 0.3M
2021-10-27 3.42 3.52 3.21 3.23 0.4M
2021-10-26 3.42 3.44 3.26 3.40 0.3M
2021-10-25 3.40 3.44 3.35 3.40 0.2M
2021-10-22 3.53 3.53 3.35 3.41 0.3M
2021-10-21 3.34 3.54 3.34 3.52 0.3M
2021-10-20 3.22 3.42 3.17 3.34 0.5M
2021-10-19 3.33 3.34 3.21 3.23 0.3M
2021-10-18 3.41 3.43 3.30 3.30 0.3M
2021-10-15 3.35 3.44 3.26 3.40 0.7M
2021-10-14 3.43 3.51 3.39 3.43 0.3M
2021-10-13 3.38 3.43 3.30 3.40 0.2M
2021-10-12 3.35 3.40 3.34 3.37 0.2M
2021-10-11 3.30 3.40 3.26 3.35 0.2M
2021-10-08 3.48 3.48 3.27 3.30 0.5M
2021-10-07 3.45 3.55 3.36 3.47 0.4M
2021-10-06 3.37 3.45 3.35 3.43 0.4M
2021-10-05 3.39 3.49 3.35 3.45 0.5M
2021-10-04 3.39 3.47 3.26 3.42 0.4M
2021-10-01 3.62 3.62 3.32 3.44 0.6M
2021-09-30 3.68 3.68 3.53 3.56 0.3M
2021-09-29 3.65 3.66 3.50 3.53 0.3M
2021-09-28 3.89 3.89 3.60 3.61 0.4M
2021-09-27 3.73 3.98 3.67 3.91 0.4M
2021-09-24 3.98 4.00 3.69 3.70 0.4M
2021-09-23 3.94 4.07 3.92 4.00 0.4M
2021-09-22 3.89 4.00 3.81 3.95 0.3M
2021-09-21 3.89 3.99 3.83 3.87 0.3M
2021-09-20 3.87 4.28 3.79 3.85 0.8M
2021-09-17 3.72 4.08 3.66 3.97 2.2M
2021-09-16 3.65 3.73 3.55 3.72 0.6M
2021-09-15 3.63 3.65 3.50 3.63 0.4M
2021-09-14 3.80 3.80 3.52 3.65 0.6M
2021-09-13 3.98 3.99 3.74 3.80 0.6M
2021-09-10 4.10 4.14 3.90 3.93 0.4M
2021-09-09 4.01 4.14 4.01 4.03 0.2M
2021-09-08 4.05 4.09 3.90 4.03 0.5M
2021-09-07 4.25 4.30 4.07 4.08 0.3M
2021-09-03 4.23 4.34 4.09 4.20 0.4M
2021-09-02 4.16 4.29 4.08 4.24 0.3M
2021-09-01 4.16 4.25 4.08 4.16 0.3M
2021-08-31 4.03 4.19 3.98 4.10 0.4M
2021-08-30 4.22 4.24 3.99 4.05 0.6M
2021-08-27 4.03 4.27 4.03 4.20 0.5M
2021-08-26 4.13 4.23 4.00 4.01 0.5M
2021-08-25 4.28 4.30 4.07 4.10 0.6M
2021-08-24 4.13 4.22 3.95 4.13 0.8M
2021-08-23 4.19 4.24 3.92 4.17 0.8M
2021-08-20 3.99 4.31 3.97 4.14 0.5M
2021-08-19 4.12 4.12 3.96 3.99 0.5M
2021-08-18 4.27 4.27 3.99 4.12 0.5M
2021-08-17 4.19 4.38 4.06 4.33 0.5M
2021-08-16 4.41 4.42 4.11 4.25 0.7M
2021-08-13 4.77 4.79 4.39 4.48 1.0M
2021-08-12 4.17 5.48 4.16 4.80 8.6M
2021-08-11 4.89 4.90 3.94 4.07 1.9M
2021-08-10 5.09 5.09 4.88 5.00 0.3M
2021-08-09 5.12 5.31 4.97 5.10 0.3M
2021-08-06 4.87 5.22 4.66 5.18 0.4M
2021-08-05 4.64 4.94 4.64 4.86 0.3M
2021-08-04 4.85 4.89 4.61 4.65 0.3M
2021-08-03 4.98 5.03 4.55 4.79 0.5M
2021-08-02 5.17 5.33 4.97 4.99 0.2M
2021-07-30 5.26 5.38 5.02 5.14 0.4M
2021-07-29 5.27 5.48 5.24 5.34 0.2M
2021-07-28 5.04 5.33 5.03 5.27 0.2M
2021-07-27 5.19 5.22 4.90 4.99 0.4M
2021-07-26 5.33 5.39 5.15 5.20 0.3M
2021-07-23 5.50 5.50 5.23 5.40 0.2M
2021-07-22 5.55 5.61 5.43 5.47 0.1M
2021-07-21 5.59 5.69 5.45 5.57 0.3M
2021-07-20 5.30 5.62 5.22 5.54 0.3M
2021-07-19 5.15 5.34 5.10 5.31 0.5M
2021-07-16 5.40 5.45 5.28 5.30 0.2M
2021-07-15 5.60 5.62 5.21 5.37 0.3M
2021-07-14 5.81 5.85 5.50 5.54 0.3M
2021-07-13 5.80 5.95 5.67 5.73 0.7M
2021-07-12 5.75 5.82 5.59 5.76 0.2M
2021-07-09 5.59 5.85 5.47 5.75 1.3M
2021-07-08 5.43 5.63 5.21 5.53 0.2M
2021-07-07 5.81 6.00 5.40 5.60 0.4M
2021-07-06 5.94 6.25 5.72 5.75 0.5M
2021-07-02 5.82 6.00 5.63 5.89 0.3M
2021-07-01 5.69 5.95 5.56 5.78 0.3M
2021-06-30 5.66 5.82 5.61 5.74 0.4M
2021-06-29 5.98 6.09 5.81 5.84 0.5M
2021-06-28 5.70 6.14 5.70 6.00 0.6M
2021-06-25 5.42 5.85 5.42 5.81 2.1M
2021-06-24 5.72 5.72 5.36 5.46 0.4M
2021-06-23 5.45 5.63 5.42 5.57 0.8M
2021-06-22 5.61 5.66 5.38 5.49 0.2M
2021-06-21 5.34 5.73 5.27 5.61 0.6M
2021-06-18 5.56 5.72 5.32 5.34 0.6M
2021-06-17 5.15 5.88 5.15 5.63 0.7M
2021-06-16 5.19 5.54 5.09 5.38 0.7M
2021-06-15 5.22 5.40 5.10 5.25 0.4M
2021-06-14 5.42 5.50 5.07 5.21 0.4M
2021-06-11 5.22 5.49 5.20 5.45 0.3M
2021-06-10 4.95 5.50 4.91 5.22 0.7M
2021-06-09 4.76 4.98 4.75 4.95 0.2M
2021-06-08 4.86 5.00 4.74 4.76 0.3M
2021-06-07 5.06 5.22 4.73 4.80 0.6M
2021-06-04 4.94 5.38 4.88 5.06 0.8M
2021-06-03 4.62 5.01 4.60 5.01 0.7M
2021-06-02 4.61 4.70 4.43 4.64 0.3M
2021-06-01 4.48 4.67 4.28 4.60 0.5M
2021-05-28 4.41 4.59 4.35 4.42 0.2M
2021-05-27 4.37 4.44 4.32 4.42 0.2M
2021-05-26 4.30 4.40 4.22 4.38 0.2M
2021-05-25 4.38 4.50 4.31 4.34 0.1M
2021-05-24 4.66 4.68 4.34 4.35 0.5M
2021-05-21 4.63 4.75 4.52 4.66 0.3M
2021-05-20 4.67 4.85 4.52 4.72 0.5M
2021-05-19 4.16 4.65 4.11 4.65 0.5M
2021-05-18 4.14 4.55 4.06 4.33 0.5M
2021-05-17 3.90 4.07 3.85 4.06 0.4M
2021-05-14 3.89 4.08 3.83 3.90 0.3M
2021-05-13 3.80 4.04 3.80 3.83 0.4M
2021-05-12 3.99 4.11 3.73 3.77 0.7M
2021-05-11 3.87 4.23 3.75 4.12 0.4M
2021-05-10 4.30 4.37 3.99 3.99 0.5M
2021-05-07 4.42 4.63 4.25 4.28 0.5M
2021-05-06 4.31 4.45 4.10 4.44 0.6M
2021-05-05 4.48 4.50 4.26 4.31 0.5M
2021-05-04 4.68 4.73 4.44 4.46 0.4M
2021-05-03 5.13 5.13 4.72 4.72 0.6M
2021-04-30 4.91 5.24 4.79 5.14 0.6M
2021-04-29 5.04 5.04 4.73 4.97 0.3M
2021-04-28 4.95 5.09 4.93 5.01 0.2M
2021-04-27 5.01 5.04 4.91 5.00 0.3M
2021-04-26 4.68 5.04 4.64 5.00 0.6M
2021-04-23 4.52 4.73 4.43 4.64 0.4M
2021-04-22 4.45 4.68 4.30 4.43 0.5M
2021-04-21 4.33 4.80 4.27 4.44 0.7M
2021-04-20 4.45 4.49 4.23 4.26 0.6M
2021-04-19 4.75 4.77 4.36 4.45 0.7M
2021-04-16 5.10 5.10 4.63 4.80 0.6M
2021-04-15 5.16 5.21 5.01 5.09 0.4M
2021-04-14 4.96 5.22 4.96 5.09 0.4M
2021-04-13 5.17 5.19 4.90 4.96 0.5M
2021-04-12 5.39 5.39 5.04 5.21 0.4M
2021-04-09 5.25 5.36 5.16 5.32 0.4M
2021-04-08 5.35 5.42 5.25 5.34 0.3M
2021-04-07 5.42 5.42 5.15 5.22 0.4M
2021-04-06 5.46 5.61 5.38 5.44 0.5M
2021-04-05 5.51 5.64 5.13 5.55 0.6M
2021-04-01 5.26 5.59 5.14 5.24 1.0M
2021-03-31 4.73 5.41 4.73 5.19 1.2M
2021-03-30 4.41 4.74 4.22 4.67 0.7M
2021-03-29 4.71 4.72 4.31 4.39 0.5M
2021-03-26 4.87 4.93 4.38 4.74 1.0M
2021-03-25 4.65 4.89 4.56 4.87 0.8M
2021-03-24 5.10 5.14 4.74 4.75 1.0M
2021-03-23 5.02 5.74 4.94 5.27 3.6M
2021-03-22 4.77 5.04 4.65 4.69 0.7M
2021-03-19 4.58 5.00 4.55 4.81 2.3M
2021-03-18 4.81 4.92 4.50 4.53 0.7M
2021-03-17 5.23 5.23 4.67 4.93 1.3M
2021-03-16 4.98 5.19 4.66 5.13 0.8M
2021-03-15 4.93 5.03 4.80 4.97 0.6M
2021-03-12 4.65 4.83 4.59 4.80 0.4M
2021-03-11 4.98 5.08 4.57 4.75 1.1M
2021-03-10 4.47 5.05 4.46 4.78 1.3M
2021-03-09 3.76 4.47 3.76 4.38 1.3M
2021-03-08 3.49 4.14 3.49 3.67 1.3M
2021-03-05 3.91 4.10 3.01 3.72 2.9M
2021-03-04 4.60 4.61 3.77 3.90 1.4M
2021-03-03 4.66 4.78 4.24 4.33 1.1M
2021-03-02 4.97 5.13 4.47 4.55 2.7M
2021-03-01 5.13 5.24 4.87 4.88 1.3M
2021-02-26 5.24 5.59 4.92 4.92 1.0M
2021-02-25 5.60 5.80 5.23 5.34 0.8M
2021-02-24 5.80 6.21 5.72 5.86 0.5M
2021-02-23 5.60 5.92 5.23 5.79 1.4M
2021-02-22 6.39 6.50 5.96 6.19 1.3M
2021-02-19 5.55 6.50 5.55 6.34 1.1M
2021-02-18 6.10 6.29 5.61 6.19 0.9M
2021-02-17 6.49 6.49 6.20 6.37 0.9M
2021-02-16 6.07 6.53 5.85 6.50 1.8M
2021-02-12 5.69 5.97 5.51 5.92 1.0M
2021-02-11 6.01 6.05 5.40 5.75 1.4M
2021-02-10 6.45 6.57 5.35 5.85 2.6M
2021-02-09 5.91 5.96 5.46 5.56 2.1M
2021-02-08 6.21 6.25 5.51 5.98 2.3M
2021-02-05 5.63 6.30 5.42 6.00 5.4M
2021-02-04 5.38 5.51 5.19 5.31 0.7M
2021-02-03 5.50 5.51 5.21 5.35 0.7M
2021-02-02 5.21 5.51 5.04 5.50 1.0M
2021-02-01 5.10 5.17 4.76 5.09 0.9M
2021-01-29 5.19 5.38 4.75 5.12 1.3M
2021-01-28 4.37 5.51 4.35 5.28 1.7M
2021-01-27 5.21 5.51 4.44 4.44 2.4M
2021-01-26 5.96 6.05 5.01 5.10 2.3M
2021-01-25 5.47 6.13 5.26 5.85 4.4M
2021-01-22 4.55 4.91 4.52 4.76 1.9M
2021-01-21 4.60 4.92 4.28 4.69 3.5M
2021-01-20 3.40 4.23 3.40 4.12 2.5M
2021-01-19 3.43 3.57 3.22 3.52 1.7M
2021-01-15 3.54 3.62 3.30 3.42 0.9M
2021-01-14 3.42 3.68 3.33 3.57 0.9M
2021-01-13 3.22 3.51 3.16 3.39 1.4M
2021-01-12 3.14 3.25 3.06 3.22 0.6M
2021-01-11 3.09 3.25 2.95 3.11 1.8M
2021-01-08 2.99 3.05 2.88 3.00 2.0M
2021-01-07 2.72 3.05 2.65 3.00 2.4M
2021-01-06 2.62 2.68 2.45 2.60 0.9M
2021-01-05 2.43 2.59 2.40 2.53 0.7M
2021-01-04 2.40 2.46 2.36 2.39 0.7M