Insight Molecular Diagnostics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4.250 | 4.379 | 3.890 | 4.235 | 4.235 | 11,548 |
| 2026-04-27 | 4.020 | 4.020 | 3.600 | 3.600 | 3.600 | 266 |
| 2026-04-24 | 3.462 | 3.960 | 3.460 | 3.960 | 3.960 | 3,196 |
| 2026-04-23 | 3.550 | 3.690 | 3.306 | 3.525 | 3.525 | 813 |
| 2026-04-22 | 3.880 | 4.065 | 3.625 | 3.775 | 3.775 | 1,754 |
| 2026-04-21 | 4.400 | 4.508 | 3.690 | 3.730 | 3.730 | 8,922 |
| 2026-04-20 | 3.800 | 3.950 | 3.740 | 3.944 | 3.944 | 3,355 |
| 2026-04-17 | 3.580 | 3.650 | 3.470 | 3.530 | 3.530 | 6,159 |
| 2026-04-16 | 3.390 | 3.630 | 3.300 | 3.380 | 3.380 | 3,317 |
| 2026-04-15 | 3.796 | 3.810 | 3.320 | 3.320 | 3.320 | 5,366 |
| 2026-04-14 | 2.980 | 4.100 | 2.980 | 3.560 | 3.560 | 147,679 |
| 2026-04-13 | 3.180 | 3.180 | 3.000 | 3.050 | 3.050 | 580 |
| 2026-04-10 | 3.210 | 3.210 | 2.680 | 3.078 | 3.078 | 8,639 |
| 2026-04-09 | 3.000 | 3.300 | 2.995 | 3.150 | 3.150 | 3,572 |
| 2026-04-08 | 3.300 | 3.600 | 3.080 | 3.120 | 3.120 | 6,705 |
| 2026-04-07 | 3.340 | 3.340 | 3.048 | 3.100 | 3.100 | 1,474 |
| 2026-04-02 | 3.510 | 3.650 | 3.380 | 3.380 | 3.380 | 6,129 |
| 2026-04-01 | 3.190 | 3.190 | 2.900 | 2.972 | 2.972 | 11,509 |
| 2026-03-31 | 3.480 | 3.480 | 2.450 | 3.270 | 3.270 | 56,303 |
| 2026-03-30 | 3.350 | 3.350 | 2.592 | 2.620 | 2.620 | 13,730 |
| 2026-03-27 | 4.170 | 4.170 | 3.372 | 3.372 | 3.372 | 1,231 |
| 2026-03-26 | 4.391 | 4.480 | 4.030 | 4.280 | 4.280 | 225 |
| 2026-03-25 | 4.210 | 4.210 | 4.040 | 4.040 | 4.040 | 8 |
| 2026-03-24 | 3.754 | 3.754 | 3.754 | 3.754 | 3.754 | 6 |
| 2026-03-23 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2026-03-20 | 4.320 | 4.320 | 4.160 | 4.160 | 4.160 | 48 |
| 2026-03-19 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-03-18 | 4.510 | 4.510 | 4.300 | 4.322 | 4.322 | 47 |
| 2026-03-17 | 4.480 | 4.480 | 4.420 | 4.420 | 4.420 | 2 |
| 2026-03-16 | 4.930 | 4.930 | 4.505 | 4.505 | 4.505 | 8 |
| 2026-03-13 | 5.358 | 5.358 | 5.358 | 5.358 | 5.358 | 1 |
| 2026-03-12 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 258 |
| 2026-03-11 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 3 |
| 2026-03-10 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 1 |
| 2026-03-09 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 0 |
| 2026-03-06 | 5.602 | 5.602 | 5.602 | 5.602 | 5.602 | 0 |
| 2026-03-05 | 5.602 | 5.602 | 5.602 | 5.602 | 5.602 | 0 |
| 2026-03-04 | 5.390 | 5.805 | 5.382 | 5.602 | 5.602 | 932 |
| 2026-03-03 | 5.210 | 5.850 | 5.137 | 5.642 | 5.642 | 4,268 |
| 2026-03-02 | 6.050 | 6.050 | 5.910 | 5.910 | 5.910 | 1 |
| 2026-02-27 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 1 |
| 2026-02-26 | 5.607 | 5.607 | 5.607 | 5.607 | 5.607 | 4 |
| 2026-02-25 | 5.620 | 5.828 | 5.620 | 5.722 | 5.722 | 640 |
| 2026-02-24 | 5.545 | 5.667 | 5.545 | 5.667 | 5.667 | 62 |
| 2026-02-23 | 5.480 | 5.490 | 5.480 | 5.490 | 5.490 | 4 |
| 2026-02-20 | 5.420 | 5.463 | 5.290 | 5.290 | 5.290 | 470 |
| 2026-02-19 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 5 |
| 2026-02-18 | 5.445 | 5.445 | 5.445 | 5.445 | 5.445 | 0 |
| 2026-02-17 | 5.500 | 5.650 | 5.445 | 5.445 | 5.445 | 54 |
| 2026-02-16 | 5.915 | 5.915 | 5.915 | 5.915 | 5.915 | 0 |
| 2026-02-13 | 6.060 | 6.060 | 5.842 | 5.915 | 5.915 | 1,715 |
| 2026-02-12 | 5.530 | 5.570 | 5.290 | 5.290 | 5.290 | 40 |
| 2026-02-11 | 5.515 | 5.720 | 5.248 | 5.718 | 5.718 | 1,344 |
| 2026-02-10 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 36 |
| 2026-02-09 | 7.170 | 7.385 | 6.890 | 7.130 | 7.130 | 3,820 |
| 2026-02-06 | 6.750 | 7.010 | 6.750 | 7.010 | 7.010 | 6 |
| 2026-02-05 | 6.740 | 6.740 | 6.500 | 6.500 | 6.500 | 5 |
| 2026-02-04 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-02-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 37 |
| 2026-02-02 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 100 |
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.