Interpace Biosciences, Inc. (IDXG)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:52PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1.4550 | 1.5400 | 1.3400 | 1.5000 | 1.5000 | 5,663 |
| 25 abr 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4225 | 1.4225 | 2,378 |
| 24 abr 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 102 |
| 23 abr 2024 | 1.5224 | 1.5350 | 1.4500 | 1.4675 | 1.4675 | 4,751 |
| 22 abr 2024 | 1.4300 | 1.4500 | 1.4290 | 1.4500 | 1.4500 | 860 |
| 19 abr 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 6,513 |
| 18 abr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 17 abr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 16 abr 2024 | 1.3700 | 1.5200 | 1.3700 | 1.4700 | 1.4700 | 9,335 |
| 15 abr 2024 | 1.4450 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 1,421 |
| 12 abr 2024 | 1.4570 | 1.4570 | 1.3850 | 1.3850 | 1.3850 | 1,585 |
| 11 abr 2024 | 1.4600 | 1.4600 | 1.3150 | 1.3500 | 1.3500 | 7,944 |
| 10 abr 2024 | 1.3700 | 1.5500 | 1.3700 | 1.4800 | 1.4800 | 11,430 |
| 09 abr 2024 | 1.4500 | 1.4900 | 1.3600 | 1.4900 | 1.4900 | 4,301 |
| 08 abr 2024 | 1.3800 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 1,276 |
| 05 abr 2024 | 1.5000 | 2.6000 | 1.4500 | 1.4500 | 1.4500 | 39,210 |
| 04 abr 2024 | 1.4000 | 1.5200 | 1.4000 | 1.5200 | 1.5200 | 2,996 |
| 03 abr 2024 | 1.5000 | 1.5120 | 1.5000 | 1.5000 | 1.5000 | 9,203 |
| 02 abr 2024 | 1.4600 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 3,566 |
| 01 abr 2024 | 1.3500 | 1.3950 | 1.3500 | 1.3750 | 1.3750 | 965 |
| 28 mar 2024 | 1.5300 | 1.5300 | 1.4300 | 1.5000 | 1.5000 | 637 |
| 27 mar 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 107 |
| 26 mar 2024 | 1.6290 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 3,114 |
| 25 mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 3,451 |
| 22 mar 2024 | 1.5200 | 1.6200 | 1.5200 | 1.6200 | 1.6200 | 825 |
| 21 mar 2024 | 1.6175 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 10,134 |
| 20 mar 2024 | 1.6400 | 1.6450 | 1.6400 | 1.6400 | 1.6400 | 635 |
| 19 mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 18 mar 2024 | 1.6000 | 1.6175 | 1.5000 | 1.5000 | 1.5000 | 3,267 |
| 15 mar 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 878 |
| 14 mar 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 5,700 |
| 13 mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 155 |
| 12 mar 2024 | 1.7300 | 1.7360 | 1.6800 | 1.6980 | 1.6980 | 8,697 |
| 11 mar 2024 | 1.6700 | 1.7500 | 1.6000 | 1.7500 | 1.7500 | 9,175 |
| 08 mar 2024 | 1.6500 | 1.7500 | 1.6000 | 1.6300 | 1.6300 | 40,634 |
| 07 mar 2024 | 1.2000 | 2.0060 | 1.2000 | 1.6600 | 1.6600 | 51,601 |
| 06 mar 2024 | 1.0700 | 1.2000 | 1.0700 | 1.2000 | 1.2000 | 3,526 |
| 05 mar 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 04 mar 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 01 mar 2024 | 1.0620 | 1.1000 | 1.0450 | 1.0450 | 1.0450 | 2,058 |
| 29 feb 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 22,881 |
| 28 feb 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 3,130 |
| 27 feb 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 3,873 |
| 26 feb 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0750 | 1.0750 | 808 |
| 23 feb 2024 | 1.0900 | 1.1000 | 1.0850 | 1.0860 | 1.0860 | 6,036 |
| 22 feb 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 3,192 |
| 21 feb 2024 | 1.0300 | 1.0850 | 1.0300 | 1.0500 | 1.0500 | 3,723 |
| 20 feb 2024 | 0.9500 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 3,982 |
| 16 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 102 |
| 15 feb 2024 | 0.9975 | 1.1000 | 0.9800 | 1.0500 | 1.0500 | 8,022 |
| 14 feb 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
| 13 feb 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9660 | 0.9660 | 4,761 |
| 12 feb 2024 | 0.9210 | 0.9210 | 0.9000 | 0.9000 | 0.9000 | 2,222 |
| 09 feb 2024 | 1.0000 | 1.0000 | 0.9350 | 0.9350 | 0.9350 | 6,012 |
| 08 feb 2024 | 0.9000 | 1.0000 | 0.8200 | 1.0000 | 1.0000 | 17,801 |
| 07 feb 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0175 | 1.0175 | 706 |
| 06 feb 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 5,138 |
| 05 feb 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
| 02 feb 2024 | 1.0825 | 1.1000 | 1.0790 | 1.0860 | 1.0860 | 1,306 |
| 01 feb 2024 | 1.0550 | 1.0550 | 1.0000 | 1.0000 | 1.0000 | 2,611 |
| 31 ene 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 598 |
| 30 ene 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 1,202 |
| 29 ene 2024 | 1.0200 | 1.0550 | 1.0200 | 1.0550 | 1.0550 | 782 |
| 26 ene 2024 | 1.0350 | 1.0500 | 1.0350 | 1.0500 | 1.0500 | 4,989 |
| 25 ene 2024 | 1.0250 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 1,827 |
| 24 ene 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 23 ene 2024 | 1.0400 | 1.0500 | 1.0250 | 1.0500 | 1.0500 | 6,783 |
| 22 ene 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 2,875 |
| 19 ene 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 488 |
| 18 ene 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 240 |
| 17 ene 2024 | 1.0420 | 1.0420 | 0.9880 | 0.9880 | 0.9880 | 1,202 |
| 16 ene 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 12,806 |
| 12 ene 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 2,601 |
| 11 ene 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| 10 ene 2024 | 1.0750 | 1.1200 | 1.0700 | 1.0740 | 1.0740 | 6,640 |
| 09 ene 2024 | 1.1070 | 1.1070 | 1.0300 | 1.0300 | 1.0300 | 468 |
| 08 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 160 |
| 05 ene 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 4,182 |
| 04 ene 2024 | 1.1300 | 1.1700 | 1.0275 | 1.0300 | 1.0300 | 5,500 |
| 03 ene 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 601 |
| 02 ene 2024 | 1.0600 | 1.1000 | 0.9500 | 1.1000 | 1.1000 | 1,804 |
| 29 dic 2023 | 1.1350 | 1.1800 | 1.0600 | 1.0800 | 1.0800 | 6,319 |
| 28 dic 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 6,600 |
| 27 dic 2023 | 1.0800 | 1.1100 | 1.0000 | 1.1000 | 1.1000 | 17,059 |
| 26 dic 2023 | 0.7800 | 1.1900 | 0.7800 | 1.1008 | 1.1008 | 35,672 |
| 22 dic 2023 | 0.8730 | 0.8800 | 0.8000 | 0.8800 | 0.8800 | 15,581 |
| 21 dic 2023 | 0.9700 | 0.9700 | 0.8793 | 0.9000 | 0.9000 | 14,809 |
| 20 dic 2023 | 1.0200 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 2,600 |
| 19 dic 2023 | 1.0630 | 1.0750 | 0.9200 | 1.0000 | 1.0000 | 9,352 |
| 18 dic 2023 | 0.8200 | 1.0600 | 0.8200 | 1.0400 | 1.0400 | 4,280 |
| 15 dic 2023 | 1.0600 | 1.0700 | 1.0200 | 1.0625 | 1.0625 | 1,406 |
| 14 dic 2023 | 1.0600 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 3,625 |
| 13 dic 2023 | 1.0600 | 1.1000 | 1.0600 | 1.0840 | 1.0840 | 910 |
| 12 dic 2023 | 1.0600 | 1.1800 | 1.0600 | 1.1150 | 1.1150 | 3,637 |
| 11 dic 2023 | 1.2200 | 1.2200 | 1.1000 | 1.1000 | 1.1000 | 5,433 |
| 08 dic 2023 | 1.0600 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 1,422 |
| 07 dic 2023 | 1.2000 | 1.2000 | 1.0600 | 1.0600 | 1.0600 | 2,834 |
| 06 dic 2023 | 1.1000 | 1.2300 | 1.0800 | 1.1250 | 1.1250 | 11,665 |
| 05 dic 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 749 |
| 04 dic 2023 | 1.1150 | 1.1700 | 1.1150 | 1.1500 | 1.1500 | 918 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.