NASDAQ : IMDX
Insight Molecular Diagnostics Inc. — Price history
Healthcare · Diagnostics & Research · United States
Last price 3.18 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 104.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Insight Molecular Diagnostics Inc. (IMDX) closed at 2.96 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.12 | 3.15 | 2.95 | 2.96 | 62,029 | -6.92% |
| 2026-10-29 | 3.15 | 3.2 | 3.09 | 3.18 | 111,906 | +0.00% |
| 2026-10-28 | 3.1 | 3.18 | 3.04 | 3.18 | 85,637 | +0.63% |
| 2026-10-27 | 3.06 | 3.25 | 2.926 | 3.16 | 306,875 | +5.33% |
| 2026-10-26 | 2.886 | 3.025 | 2.77 | 3 | 160,032 | +6.01% |
| 2026-10-23 | 2.84 | 2.921 | 2.76 | 2.83 | 42,479 | -0.35% |
| 2026-10-22 | 2.94 | 2.99 | 2.75 | 2.84 | 262,005 | -5.96% |
| 2026-10-21 | 3.04 | 3.1 | 2.89 | 3.02 | 300,290 | -0.33% |
| 2026-10-20 | 2.96 | 3.275 | 2.96 | 3.03 | 316,103 | +4.84% |
| 2026-10-19 | 3.01 | 3.025 | 2.78 | 2.89 | 474,153 | -3.99% |
| 2026-10-16 | 3.07 | 3.18 | 2.89 | 3.01 | 181,499 | -1.63% |
| 2026-10-15 | 2.81 | 3.12 | 2.79 | 3.06 | 177,679 | +9.68% |
| 2026-10-14 | 2.98 | 3.1 | 2.75 | 2.79 | 407,546 | -6.69% |
| 2026-10-13 | 3.16 | 3.2 | 2.943 | 2.99 | 303,371 | -5.68% |
| 2026-10-12 | 3.35 | 3.37 | 3.13 | 3.17 | 219,318 | -5.93% |
| 2026-10-09 | 3.29 | 3.441 | 3.19 | 3.37 | 151,556 | +2.74% |
| 2026-10-08 | 3.44 | 3.56 | 3.08 | 3.28 | 224,820 | -5.20% |
| 2026-10-07 | 3.35 | 3.665 | 3.26 | 3.46 | 152,666 | +2.37% |
| 2026-10-06 | 3.73 | 3.757 | 3.19 | 3.38 | 460,087 | -7.90% |
| 2026-10-05 | 3.44 | 3.74 | 3.17 | 3.67 | 408,365 | +6.69% |
| 2026-10-02 | 3.49 | 3.6 | 3.36 | 3.44 | 403,021 | -0.86% |
| 2026-10-01 | 3.57 | 3.625 | 3.24 | 3.47 | 395,202 | -3.34% |
| 2026-09-30 | 3.4 | 3.665 | 3.31 | 3.59 | 287,132 | +6.21% |
| 2026-09-29 | 3.23 | 3.505 | 3.07 | 3.38 | 311,221 | +6.29% |
| 2026-09-28 | 3.82 | 3.99 | 3.15 | 3.18 | 590,529 | -18.88% |
| 2026-09-25 | 3.99 | 4.002 | 3.76 | 3.92 | 313,504 | -0.76% |
| 2026-09-24 | 3.88 | 4 | 3.7 | 3.95 | 274,274 | +1.02% |
| 2026-09-23 | 4.08 | 4.08 | 3.65 | 3.91 | 597,262 | -5.56% |
| 2026-09-22 | 4.04 | 4.26 | 4.025 | 4.14 | 309,269 | +3.24% |
| 2026-09-21 | 4.09 | 4.13 | 3.84 | 4.01 | 253,948 | +0.25% |
| 2026-09-18 | 3.9 | 4.1 | 3.77 | 4 | 317,923 | +1.27% |
| 2026-09-17 | 3.67 | 3.98 | 3.51 | 3.95 | 197,736 | +10.34% |
| 2026-09-16 | 4.03 | 4.205 | 3.5 | 3.58 | 303,077 | -10.95% |
| 2026-09-15 | 3.99 | 4.24 | 3.77 | 4.02 | 213,696 | +0.00% |
| 2026-09-14 | 4.08 | 4.22 | 3.91 | 4.02 | 526,826 | -4.29% |
| 2026-09-11 | 4.06 | 4.228 | 3.94 | 4.2 | 173,826 | +5.53% |
| 2026-09-10 | 4.04 | 4.15 | 3.91 | 3.98 | 119,468 | -2.93% |
| 2026-09-09 | 4.26 | 4.26 | 4.013 | 4.1 | 188,809 | -3.98% |
| 2026-09-08 | 4.13 | 4.321 | 3.85 | 4.27 | 212,817 | +3.39% |
| 2026-09-04 | 4.1 | 4.18 | 3.99 | 4.13 | 183,524 | +0.24% |
| 2026-09-03 | 3.98 | 4.22 | 3.85 | 4.12 | 307,816 | +2.74% |
| 2026-09-02 | 3.81 | 4.04 | 3.71 | 4.01 | 80,819 | +4.43% |
| 2026-09-01 | 3.86 | 3.99 | 3.74 | 3.84 | 128,117 | -2.04% |
| 2026-08-31 | 4.1 | 4.115 | 3.88 | 3.92 | 102,403 | -5.08% |
| 2026-08-28 | 4.245 | 4.48 | 4.1 | 4.13 | 81,034 | -3.73% |
| 2026-08-27 | 4.27 | 4.32 | 4.23 | 4.29 | 36,362 | -0.23% |
| 2026-08-26 | 4.41 | 4.43 | 4.29 | 4.3 | 44,537 | -3.15% |
| 2026-08-25 | 4.35 | 4.54 | 4.35 | 4.44 | 155,942 | +2.78% |
| 2026-08-24 | 4.37 | 4.463 | 4.2 | 4.32 | 83,107 | -0.46% |
| 2026-08-21 | 4.4 | 4.455 | 4.31 | 4.34 | 38,690 | +0.93% |
| 2026-08-20 | 4.36 | 4.435 | 4.2 | 4.3 | 112,163 | -1.83% |
| 2026-08-19 | 4.29 | 4.5 | 4.25 | 4.38 | 146,925 | +2.34% |
| 2026-08-18 | 4.22 | 4.35 | 4.09 | 4.28 | 318,061 | +0.23% |
| 2026-08-17 | 4.29 | 4.365 | 4.01 | 4.27 | 97,068 | -1.16% |
| 2026-08-14 | 3.76 | 4.36 | 3.76 | 4.32 | 331,687 | +16.44% |
| 2026-08-13 | 4.47 | 4.485 | 3.54 | 3.71 | 1,161,892 | -17.56% |
| 2026-08-12 | 4.48 | 4.5 | 4.15 | 4.5 | 279,645 | +1.58% |
| 2026-08-11 | 4.6 | 4.881 | 4.2 | 4.43 | 522,316 | -7.13% |
| 2026-08-10 | 4.85 | 4.93 | 4.76 | 4.77 | 83,020 | -1.24% |
| 2026-08-07 | 4.85 | 4.935 | 4.7 | 4.83 | 41,983 | +0.63% |
| 2026-08-06 | 4.92 | 5.06 | 4.66 | 4.8 | 137,486 | -4.00% |
| 2026-08-05 | 5.23 | 5.26 | 4.9 | 5 | 107,309 | -2.34% |
| 2026-08-04 | 5.11 | 5.32 | 5.03 | 5.12 | 200,172 | +1.79% |
| 2026-08-03 | 4.73 | 5.22 | 4.605 | 5.03 | 293,264 | +8.17% |
| 2026-07-31 | 4.6 | 4.71 | 4.45 | 4.65 | 61,613 | +1.09% |
| 2026-07-30 | 4.41 | 4.658 | 4.41 | 4.6 | 96,074 | +5.26% |
| 2026-07-29 | 4.59 | 4.595 | 4.35 | 4.37 | 124,670 | -5.21% |
| 2026-07-28 | 4.69 | 4.78 | 4.5 | 4.61 | 128,433 | -1.91% |
| 2026-07-27 | 4.8 | 4.88 | 4.625 | 4.7 | 56,972 | -0.84% |
| 2026-07-24 | 4.76 | 5.065 | 4.73 | 4.74 | 74,353 | -4.44% |
| 2026-07-23 | 4.86 | 5.07 | 4.75 | 4.96 | 131,737 | -0.60% |
| 2026-07-22 | 5 | 5.198 | 4.89 | 4.99 | 148,798 | -0.20% |
| 2026-07-21 | 4.89 | 5.07 | 4.81 | 5 | 93,350 | +3.31% |
| 2026-07-20 | 4.76 | 4.88 | 4.652 | 4.84 | 42,107 | +2.11% |
| 2026-07-17 | 4.56 | 4.87 | 4.56 | 4.74 | 39,111 | +0.64% |
| 2026-07-16 | 4.55 | 4.935 | 4.55 | 4.71 | 182,364 | -2.28% |
| 2026-07-15 | 4.49 | 4.89 | 4.49 | 4.82 | 159,916 | +8.07% |
| 2026-07-14 | 4.61 | 4.635 | 4.285 | 4.46 | 538,528 | -2.83% |
| 2026-07-13 | 5.02 | 5.02 | 4.39 | 4.59 | 569,729 | -9.65% |
| 2026-07-10 | 4.86 | 5.15 | 4.81 | 5.08 | 146,569 | +4.74% |
| 2026-07-09 | 4.81 | 5.13 | 4.71 | 4.85 | 244,120 | +1.25% |
| 2026-07-08 | 4.88 | 5.11 | 4.575 | 4.79 | 474,269 | -2.84% |
| 2026-07-07 | 5.65 | 5.65 | 4.9 | 4.93 | 441,738 | -12.59% |
| 2026-07-06 | 5.81 | 6.03 | 5.58 | 5.64 | 45,287 | -1.74% |
| 2026-07-02 | 5.75 | 6.02 | 5.51 | 5.74 | 142,045 | +0.88% |
| 2026-07-01 | 5.75 | 6.03 | 5.42 | 5.69 | 167,047 | -3.56% |
| 2026-06-30 | 5.45 | 6.055 | 5.2 | 5.9 | 168,729 | +8.86% |
| 2026-06-29 | 5.5 | 5.56 | 5.17 | 5.42 | 79,470 | +0.37% |
| 2026-06-26 | 5.41 | 5.72 | 5.27 | 5.4 | 82,257 | -3.40% |
| 2026-06-25 | 5.47 | 5.69 | 5.45 | 5.59 | 153,826 | +3.90% |
| 2026-06-24 | 5.36 | 5.54 | 5.14 | 5.38 | 313,436 | +0.19% |
| 2026-06-23 | 5.36 | 5.55 | 5.23 | 5.37 | 119,815 | -0.56% |
| 2026-06-22 | 5.5 | 5.5 | 4.95 | 5.4 | 240,445 | -0.74% |
| 2026-06-18 | 5.38 | 5.5 | 4.55 | 5.44 | 694,709 | +2.26% |
| 2026-06-17 | 5.38 | 5.66 | 5.25 | 5.32 | 281,880 | +0.00% |
| 2026-06-16 | 5.7 | 5.7 | 5.21 | 5.32 | 276,700 | -6.67% |
| 2026-06-15 | 5.77 | 5.99 | 5.39 | 5.7 | 231,600 | +1.60% |
| 2026-06-12 | 5.44 | 5.72 | 5.25 | 5.61 | 389,868 | +3.31% |
| 2026-06-11 | 5.79 | 6.16 | 5.43 | 5.43 | 277,942 | -5.73% |
| 2026-06-10 | 5.73 | 6.19 | 5.7 | 5.76 | 197,118 | -1.54% |
| 2026-06-09 | 5.75 | 6.25 | 5.59 | 5.85 | 138,125 | +2.27% |
| 2026-06-08 | 5.3 | 6.25 | 5.3 | 5.72 | 466,450 | +9.16% |
| 2026-06-05 | 6.55 | 6.55 | 5.2 | 5.24 | 292,195 | -20.00% |
| 2026-06-04 | 5.99 | 6.85 | 5.81 | 6.55 | 447,147 | +8.62% |
| 2026-06-03 | 5.89 | 6.068 | 5.502 | 6.03 | 240,226 | +1.34% |
| 2026-06-02 | 6.08 | 6.3 | 5.67 | 5.95 | 203,196 | -3.41% |
| 2026-06-01 | 6.16 | 6.4 | 6.08 | 6.16 | 95,145 | -0.81% |
| 2026-05-29 | 6.53 | 6.53 | 6.04 | 6.21 | 238,150 | -4.90% |
| 2026-05-28 | 6.38 | 6.75 | 6.24 | 6.53 | 151,709 | +1.87% |
| 2026-05-27 | 6.38 | 6.44 | 6.003 | 6.41 | 470,750 | -0.47% |
| 2026-05-26 | 6.16 | 6.71 | 6.05 | 6.44 | 273,784 | +5.75% |
| 2026-05-22 | 5.7 | 6.15 | 5.43 | 6.09 | 371,152 | +3.57% |
| 2026-05-21 | 6.06 | 6.08 | 5.56 | 5.88 | 283,243 | -5.01% |
| 2026-05-20 | 5.62 | 6.21 | 5.55 | 6.19 | 442,000 | +11.33% |
| 2026-05-19 | 6.23 | 6.351 | 5.55 | 5.56 | 323,339 | -12.44% |
| 2026-05-18 | 6.5 | 6.86 | 5.81 | 6.35 | 408,705 | -0.94% |
| 2026-05-15 | 6.11 | 6.55 | 5.911 | 6.41 | 453,284 | -0.16% |
| 2026-05-14 | 5.135 | 6.75 | 4.9 | 6.42 | 1,165,598 | +25.88% |
| 2026-05-13 | 4.99 | 5.39 | 4.93 | 5.1 | 288,464 | +2.41% |
| 2026-05-12 | 4.86 | 5.19 | 4.71 | 4.98 | 186,325 | +1.43% |