Insight Molecular Diagnostics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 0.421 | 0.421 | 0.421 | 0.421 | 8.424 | 5 |
| 2022-12-08 | 0.461 | 0.461 | 0.461 | 0.461 | 9.212 | 1 |
| 2022-12-07 | 0.482 | 0.482 | 0.480 | 0.480 | 9.600 | 3 |
| 2022-11-14 | 0.408 | 0.408 | 0.408 | 0.408 | 8.152 | 5 |
| 2022-11-11 | 0.639 | 0.639 | 0.590 | 0.590 | 11.796 | 1 |
| 2022-11-08 | 0.678 | 0.678 | 0.678 | 0.678 | 13.560 | 5 |
| 2022-11-04 | 0.672 | 0.672 | 0.672 | 0.672 | 13.440 | 1 |
| 2022-10-18 | 0.752 | 0.752 | 0.752 | 0.752 | 15.032 | 5 |
| 2022-10-13 | 0.760 | 0.760 | 0.760 | 0.760 | 15.200 | 245 |
| 2022-10-07 | 0.720 | 0.720 | 0.720 | 0.720 | 14.400 | 4 |
| 2022-08-30 | 0.980 | 0.980 | 0.730 | 0.730 | 14.602 | 16 |
| 2022-08-22 | 0.870 | 0.870 | 0.870 | 0.870 | 17.402 | 40 |
| 2022-08-19 | 0.930 | 0.930 | 0.930 | 0.930 | 18.600 | 2 |
| 2022-08-18 | 0.945 | 0.947 | 0.945 | 0.947 | 18.938 | 85 |
| 2022-08-17 | 0.908 | 0.908 | 0.906 | 0.906 | 18.120 | 0 |
| 2022-08-16 | 0.948 | 0.970 | 0.948 | 0.970 | 19.400 | 51 |
| 2022-08-10 | 0.859 | 0.859 | 0.859 | 0.859 | 17.170 | 1 |
| 2022-08-09 | 0.929 | 0.949 | 0.907 | 0.907 | 18.148 | 1 |
| 2022-08-04 | 0.858 | 0.858 | 0.858 | 0.858 | 17.166 | 5 |
| 2022-08-02 | 0.849 | 0.849 | 0.849 | 0.849 | 16.976 | 5 |
| 2022-07-29 | 0.834 | 0.834 | 0.834 | 0.834 | 16.680 | 28 |
| 2022-07-22 | 0.927 | 0.927 | 0.927 | 0.927 | 18.538 | 35 |
| 2022-07-12 | 0.850 | 0.850 | 0.850 | 0.850 | 17.000 | 0 |
| 2022-06-24 | 1.020 | 1.100 | 1.020 | 1.090 | 21.800 | 0 |
| 2022-06-16 | 1.018 | 1.020 | 1.018 | 1.020 | 20.400 | 0 |
| 2022-06-15 | 1.068 | 1.068 | 1.068 | 1.068 | 21.364 | 5 |
| 2022-06-14 | 1.092 | 1.092 | 1.092 | 1.092 | 21.840 | 0 |
| 2022-06-13 | 1.130 | 1.152 | 1.130 | 1.152 | 23.040 | 17 |
| 2022-06-07 | 1.190 | 1.190 | 1.190 | 1.190 | 23.800 | 5 |
| 2022-05-26 | 1.008 | 1.008 | 1.008 | 1.008 | 20.160 | 10 |
| 2022-05-24 | 1.019 | 1.019 | 1.019 | 1.019 | 20.386 | 5 |
| 2022-05-23 | 1.082 | 1.082 | 1.080 | 1.080 | 21.600 | 4 |
| 2022-05-20 | 1.138 | 1.138 | 1.138 | 1.138 | 22.760 | 1 |
| 2022-05-18 | 1.170 | 1.170 | 1.170 | 1.170 | 23.400 | 0 |
| 2022-05-17 | 1.152 | 1.152 | 1.148 | 1.148 | 22.960 | 60 |
| 2022-05-12 | 1.120 | 1.120 | 1.118 | 1.119 | 22.386 | 23 |
| 2022-05-11 | 1.148 | 1.148 | 1.140 | 1.140 | 22.800 | 0 |
| 2022-05-10 | 1.138 | 1.140 | 1.138 | 1.140 | 22.800 | 60 |
| 2022-05-09 | 1.135 | 1.135 | 1.121 | 1.121 | 22.410 | 21 |
| 2022-04-26 | 1.158 | 1.158 | 1.158 | 1.158 | 23.160 | 5 |
| 2022-04-25 | 1.135 | 1.139 | 1.132 | 1.132 | 22.640 | 238 |
| 2022-04-20 | 1.245 | 1.250 | 1.212 | 1.212 | 24.240 | 53 |
| 2022-04-19 | 1.280 | 1.280 | 1.241 | 1.245 | 24.900 | 67 |
| 2022-04-14 | 1.202 | 1.202 | 1.201 | 1.201 | 24.010 | 8 |
| 2022-04-04 | 1.485 | 1.485 | 1.485 | 1.485 | 29.700 | 4 |
| 2022-03-31 | 1.478 | 1.478 | 1.478 | 1.478 | 29.560 | 56 |
| 2022-03-29 | 1.430 | 1.430 | 1.430 | 1.430 | 28.600 | 2 |
| 2022-03-24 | 1.348 | 1.348 | 1.348 | 1.348 | 26.960 | 3 |
| 2022-03-23 | 1.400 | 1.400 | 1.400 | 1.400 | 28.000 | 4 |
| 2022-03-22 | 1.402 | 1.402 | 1.402 | 1.402 | 28.040 | 17 |
| 2022-03-21 | 1.398 | 1.398 | 1.398 | 1.398 | 27.960 | 20 |
| 2022-03-17 | 1.250 | 1.250 | 1.249 | 1.249 | 24.976 | 20 |
| 2022-02-03 | 1.720 | 1.720 | 1.720 | 1.720 | 34.400 | 10 |
| 2022-01-28 | 1.590 | 1.590 | 1.580 | 1.580 | 31.600 | 11 |
| 2022-01-26 | 1.768 | 1.768 | 1.765 | 1.765 | 35.300 | 15 |
| 2022-01-24 | 1.735 | 1.735 | 1.735 | 1.735 | 34.700 | 0 |
| 2022-01-19 | 2.112 | 2.112 | 2.112 | 2.112 | 42.240 | 3 |
| 2022-01-14 | 1.800 | 1.800 | 1.800 | 1.800 | 36.002 | 100 |
| 2022-01-10 | 1.968 | 1.968 | 1.968 | 1.968 | 39.360 | 45 |
| 2022-01-06 | 2.010 | 2.010 | 2.007 | 2.007 | 40.140 | 15 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.