Insight Molecular Diagnostics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 0 |
| 2026-07-21 | 4.830 | 4.940 | 4.830 | 4.920 | 4.920 | 29 |
| 2026-07-20 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 0 |
| 2026-07-17 | 4.540 | 4.630 | 4.540 | 4.630 | 4.630 | 5 |
| 2026-07-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1 |
| 2026-07-15 | 4.780 | 4.780 | 4.620 | 4.620 | 4.620 | 6 |
| 2026-07-14 | 4.511 | 4.511 | 4.511 | 4.511 | 4.511 | 4 |
| 2026-07-13 | 4.995 | 4.995 | 4.550 | 4.640 | 4.640 | 964 |
| 2026-07-10 | 4.890 | 5.030 | 4.890 | 5.030 | 5.030 | 97 |
| 2026-07-09 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 513 |
| 2026-07-08 | 4.904 | 4.904 | 4.580 | 4.785 | 4.785 | 2,008 |
| 2026-07-07 | 5.645 | 5.820 | 5.010 | 5.260 | 5.260 | 4,820 |
| 2026-07-06 | 5.988 | 6.020 | 5.697 | 6.020 | 6.020 | 67 |
| 2026-07-03 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2026-07-02 | 5.779 | 5.890 | 5.615 | 5.720 | 5.720 | 52 |
| 2026-07-01 | 5.639 | 5.639 | 5.639 | 5.639 | 5.639 | 10 |
| 2026-06-30 | 5.450 | 5.690 | 5.410 | 5.690 | 5.690 | 40 |
| 2026-06-29 | 5.473 | 5.473 | 5.450 | 5.450 | 5.450 | 120 |
| 2026-06-26 | 5.614 | 5.614 | 5.600 | 5.600 | 5.600 | 63 |
| 2026-06-25 | 5.497 | 5.540 | 5.497 | 5.540 | 5.540 | 32 |
| 2026-06-24 | 5.333 | 5.475 | 5.333 | 5.475 | 5.475 | 142 |
| 2026-06-23 | 5.387 | 5.500 | 5.360 | 5.360 | 5.360 | 72 |
| 2026-06-22 | 5.550 | 5.550 | 5.180 | 5.180 | 5.180 | 26 |
| 2026-06-19 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2026-06-18 | 5.081 | 5.380 | 4.900 | 5.380 | 5.380 | 832 |
| 2026-06-17 | 5.450 | 5.680 | 5.450 | 5.510 | 5.510 | 95 |
| 2026-06-16 | 5.672 | 5.672 | 5.570 | 5.570 | 5.570 | 71 |
| 2026-06-15 | 5.690 | 5.915 | 5.420 | 5.420 | 5.420 | 22 |
| 2026-06-12 | 5.413 | 5.570 | 5.382 | 5.460 | 5.460 | 1,372 |
| 2026-06-11 | 5.790 | 5.790 | 5.740 | 5.740 | 5.740 | 23 |
| 2026-06-10 | 5.759 | 5.759 | 5.759 | 5.759 | 5.759 | 5 |
| 2026-06-09 | 5.720 | 5.790 | 5.610 | 5.650 | 5.650 | 96 |
| 2026-06-08 | 5.640 | 6.105 | 5.000 | 5.800 | 5.800 | 1,502 |
| 2026-06-05 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1 |
| 2026-06-04 | 5.960 | 6.800 | 5.960 | 6.410 | 6.410 | 636 |
| 2026-06-03 | 5.890 | 6.200 | 5.590 | 5.590 | 5.590 | 234 |
| 2026-06-02 | 6.150 | 6.155 | 5.930 | 6.150 | 6.150 | 22 |
| 2026-06-01 | 6.160 | 6.445 | 6.129 | 6.280 | 6.280 | 652 |
| 2026-05-29 | 6.530 | 6.563 | 6.160 | 6.450 | 6.450 | 44 |
| 2026-05-28 | 6.361 | 6.480 | 6.060 | 6.480 | 6.480 | 375 |
| 2026-05-27 | 6.399 | 6.430 | 6.200 | 6.250 | 6.250 | 383 |
| 2026-05-26 | 6.191 | 6.571 | 6.120 | 6.571 | 6.571 | 948 |
| 2026-05-22 | 5.700 | 5.990 | 5.672 | 5.940 | 5.940 | 596 |
| 2026-05-21 | 6.090 | 6.130 | 5.670 | 5.840 | 5.840 | 547 |
| 2026-05-20 | 5.930 | 6.070 | 5.560 | 5.950 | 5.950 | 1,345 |
| 2026-05-19 | 6.400 | 6.400 | 5.619 | 5.870 | 5.870 | 2,955 |
| 2026-05-18 | 6.468 | 6.594 | 5.861 | 6.280 | 6.280 | 14,058 |
| 2026-05-15 | 5.880 | 6.500 | 5.873 | 6.190 | 6.190 | 6,310 |
| 2026-05-14 | 4.900 | 6.739 | 4.895 | 6.210 | 6.210 | 27,950 |
| 2026-05-13 | 5.027 | 5.290 | 4.900 | 5.130 | 5.130 | 737 |
| 2026-05-12 | 4.836 | 5.190 | 4.710 | 5.044 | 5.044 | 2,836 |
| 2026-05-11 | 4.600 | 5.050 | 4.600 | 4.990 | 4.990 | 4,819 |
| 2026-05-08 | 4.980 | 4.980 | 4.720 | 4.952 | 4.952 | 1,396 |
| 2026-05-07 | 4.990 | 5.134 | 4.718 | 4.890 | 4.890 | 3,193 |
| 2026-05-06 | 4.634 | 5.018 | 4.500 | 4.912 | 4.912 | 1,471 |
| 2026-05-05 | 4.983 | 5.510 | 4.435 | 4.520 | 4.520 | 22,557 |
| 2026-05-04 | 4.180 | 5.270 | 4.180 | 4.800 | 4.800 | 45,813 |
| 2026-05-01 | 4.100 | 4.100 | 3.980 | 4.100 | 4.100 | 156 |
| 2026-04-30 | 3.980 | 4.079 | 3.810 | 4.079 | 4.079 | 132 |
| 2026-04-29 | 4.230 | 4.230 | 3.795 | 3.830 | 3.830 | 6,248 |
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.