NASDAQ:IMDX | Historical Stock Price | Insight Molecular Diagnostics Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-12-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.91$4.68$11.49$28.19$69.17$169.682015-12-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$45.00$45.0010,220——
2019-12-30$42.60$42.607,775——
2019-12-27$42.40$42.404,640——
2019-12-26$42.80$42.804,290——
2019-12-24$42.80$42.805,205——
2019-12-23$42.60$42.6013,125——
2019-12-20$40.80$40.8022,085——
2019-12-19$45.40$45.4044,950——
2019-12-18$40.00$40.0011,700——
2019-12-17$39.20$39.2015,150——
2019-12-16$40.20$40.2018,275——
2019-12-13$44.20$44.2020,230——
2019-12-12$41.00$41.0016,100——
2019-12-11$39.00$39.0013,320——
2019-12-10$39.60$39.6013,170——
2019-12-09$35.80$35.8014,220——
2019-12-06$35.60$35.609,510——
2019-12-05$34.80$34.805,440——
2019-12-04$34.80$34.806,840——
2019-12-03$35.00$35.0016,260——
2019-12-02$36.00$36.0020,150——
2019-11-29$35.20$35.204,650——
2019-11-27$34.80$34.805,225——
2019-11-26$34.60$34.607,940——
2019-11-25$34.40$34.4028,015——
2019-11-22$35.80$35.8020,035——
2019-11-21$34.40$34.406,830——
2019-11-20$33.00$33.009,120——
2019-11-19$33.20$33.207,930——
2019-11-18$34.00$34.0010,530——
2019-11-15$33.20$33.2015,390——
2019-11-14$32.20$32.2010,260——
2019-11-13$32.40$32.405,415——
2019-11-12$34.00$34.004,050——
2019-11-11$32.80$32.804,375——
2019-11-08$33.40$33.403,110——
2019-11-07$35.00$35.003,185——
2019-11-06$35.20$35.202,505——
2019-11-05$36.00$36.004,995——
2019-11-04$37.20$37.2011,880——
2019-11-01$36.60$36.6010,675——
2019-10-31$34.00$34.005,660——
2019-10-30$31.80$31.803,620——
2019-10-29$31.40$31.402,745——
2019-10-28$31.40$31.403,175——
2019-10-25$30.20$30.2010,855——
2019-10-24$31.20$31.205,685——
2019-10-23$32.00$32.009,730——
2019-10-22$32.80$32.805,335——
2019-10-21$33.00$33.008,220——
2019-10-18$33.80$33.805,280——
2019-10-17$34.00$34.004,830——
2019-10-16$33.80$33.8013,755——
2019-10-15$34.00$34.007,845——
2019-10-14$33.60$33.608,600——
2019-10-11$34.00$34.0015,135——
2019-10-10$34.20$34.2013,085——
2019-10-09$35.80$35.803,290——
2019-10-08$36.20$36.207,075——
2019-10-07$35.60$35.603,965——
2019-10-04$36.80$36.807,045——
2019-10-03$35.20$35.2010,165——
2019-10-02$37.80$37.805,220——
2019-10-01$39.40$39.406,340——
2019-09-30$42.00$42.008,625——
2019-09-27$38.60$38.604,495——
2019-09-26$38.80$38.805,735——
2019-09-25$41.00$41.004,250——
2019-09-24$40.60$40.609,825——
2019-09-23$43.60$43.604,520——
2019-09-20$44.40$44.4024,765——
2019-09-19$44.00$44.0016,895——
2019-09-18$44.40$44.4017,665——
2019-09-17$42.80$42.8020,355——
2019-09-16$40.40$40.4019,725——
2019-09-13$39.00$39.0011,415——
2019-09-12$39.00$39.0029,210——
2019-09-11$35.20$35.2012,705——
2019-09-10$33.20$33.2014,540——
2019-09-09$31.80$31.8014,100——
2019-09-06$33.00$33.0019,280——
2019-09-05$34.60$34.6020,840——
2019-09-04$37.20$37.203,680——
2019-09-03$36.60$36.607,670——
2019-08-30$39.60$39.606,100——
2019-08-29$39.80$39.807,375——
2019-08-28$38.60$38.604,640——
2019-08-27$36.00$36.004,105——
2019-08-26$37.80$37.803,345——
2019-08-23$37.20$37.207,655——
2019-08-22$38.20$38.205,135——
2019-08-21$39.00$39.005,920——
2019-08-20$40.60$40.606,375——
2019-08-19$39.40$39.405,045——
2019-08-16$40.60$40.605,140——
2019-08-15$38.80$38.8013,140——
2019-08-14$41.80$41.8017,665——
2019-08-13$45.40$45.4014,165——
2019-08-12$40.20$40.2013,265——
2019-08-09$36.00$36.0012,175——
2019-08-08$36.20$36.205,205——
2019-08-07$34.80$34.809,630——
2019-08-06$35.00$35.007,885——
2019-08-05$35.00$35.0017,775——
2019-08-02$33.40$33.407,050——
2019-08-01$32.80$32.8014,060——
2019-07-31$35.40$35.4012,030——
2019-07-30$37.00$37.007,230——
2019-07-29$38.20$38.208,640——
2019-07-26$38.60$38.606,865——
2019-07-25$38.00$38.007,930——
2019-07-24$39.60$39.6015,870——
2019-07-23$37.80$37.8016,575——
2019-07-22$39.80$39.8012,995——
2019-07-19$41.20$41.204,565——
2019-07-18$41.40$41.407,165——
2019-07-17$42.40$42.407,910——
2019-07-16$41.60$41.608,375——
2019-07-15$43.80$43.8021,990——
2019-07-12$40.80$40.8010,030——
2019-07-11$40.80$40.8015,225——
2019-07-10$43.80$43.8016,320——
2019-07-09$40.60$40.6025,230——
2019-07-08$44.60$44.6017,905——
2019-07-05$42.60$42.6031,425——
2019-07-03$41.00$41.0029,390——
2019-07-02$39.60$39.6099,495——
2019-07-01$50.20$50.2017,755——
2019-06-28$49.80$49.80158,290——
2019-06-27$50.00$50.0026,205——
2019-06-26$50.40$50.40143,360——
2019-06-25$79.80$79.806,850——
2019-06-24$77.60$77.6012,455——
2019-06-21$86.20$86.2024,190——
2019-06-20$72.20$72.204,135——
2019-06-19$74.80$74.806,290——
2019-06-18$74.20$74.209,670——
2019-06-17$81.80$81.8010,130——
2019-06-14$73.60$73.603,915——
2019-06-13$75.60$75.604,220——
2019-06-12$75.40$75.409,850——
2019-06-11$70.00$70.0018,505——
2019-06-10$78.40$78.408,580——
2019-06-07$81.80$81.8010,330——
2019-06-06$74.60$74.6016,505——
2019-06-05$81.40$81.4020,145——
2019-06-04$73.20$73.209,760——
2019-06-03$73.20$73.2016,395——
2019-05-31$78.60$78.6010,665——
2019-05-30$81.40$81.406,615——
2019-05-29$84.20$84.205,845——
2019-05-28$88.20$88.205,560——
2019-05-24$89.60$89.604,905——
2019-05-23$95.80$95.809,735——
2019-05-22$98.80$98.806,565——
2019-05-21$101.00$101.0023,205——
2019-05-20$103.20$103.2018,605——
2019-05-17$109.00$109.0030,640——
2019-05-16$101.60$101.6016,625——
2019-05-15$100.80$100.8028,975——
2019-05-14$85.60$85.605,075——
2019-05-13$84.20$84.206,420——
2019-05-10$87.80$87.807,095——
2019-05-09$83.20$83.206,325——
2019-05-08$89.60$89.606,895——
2019-05-07$89.20$89.204,845——
2019-05-06$89.00$89.006,885——
2019-05-03$87.20$87.206,940——
2019-05-02$80.80$80.807,740——
2019-05-01$82.60$82.605,815——
2019-04-30$86.00$86.008,230——
2019-04-29$89.20$89.206,915——
2019-04-26$86.60$86.603,845——
2019-04-25$86.00$86.005,970——
2019-04-24$88.20$88.204,350——
2019-04-23$88.60$88.6010,590——
2019-04-22$83.40$83.402,915——
2019-04-18$83.00$83.008,140——
2019-04-17$82.40$82.407,350——
2019-04-16$86.00$86.004,830——
2019-04-15$84.40$84.407,140——
2019-04-12$87.60$87.609,935——
2019-04-11$89.80$89.8011,265——
2019-04-10$90.00$90.0018,395——
2019-04-09$88.80$88.8021,215——
2019-04-08$83.60$83.6010,395——
2019-04-05$78.80$78.807,995——
2019-04-04$79.40$79.408,205——
2019-04-03$82.20$82.2011,270——
2019-04-02$83.00$83.0025,780——
2019-04-01$85.00$85.0053,250——
2019-03-29$79.00$79.0016,305——
2019-03-28$78.80$78.8030,335——
2019-03-27$74.80$74.809,495——
2019-03-26$72.60$72.6012,575——
2019-03-25$70.40$70.4012,315——
2019-03-22$73.80$73.8014,790——
2019-03-21$72.60$72.6010,650——
2019-03-20$74.20$74.208,595——
2019-03-19$72.80$72.808,395——
2019-03-18$72.00$72.0010,350——
2019-03-15$75.00$75.0017,695——
2019-03-14$70.40$70.4027,765——
2019-03-13$76.20$76.2033,095——
2019-03-12$70.20$70.207,070——
2019-03-11$70.20$70.2013,315——
2019-03-08$67.80$67.8018,110——
2019-03-07$71.00$71.0026,555——
2019-03-06$66.20$66.2020,330——
2019-03-05$65.00$65.0010,150——
2019-03-04$66.00$66.0012,545——
2019-03-01$66.00$66.0020,925——
2019-02-28$66.40$66.4011,065——
2019-02-27$69.00$69.0010,855——
2019-02-26$68.60$68.6015,685——
2019-02-25$69.40$69.4044,970——
2019-02-22$73.20$73.2060,245——
2019-02-21$80.00$80.0058,435——
2019-02-20$76.40$76.4023,930——
2019-02-19$76.20$76.2017,130——
2019-02-15$76.00$76.0021,475——
2019-02-14$77.00$77.0027,195——
2019-02-13$77.20$77.2067,320——
2019-02-12$76.80$76.8026,145——
2019-02-11$77.40$77.4031,820——
2019-02-08$80.00$80.00226,890——
2019-02-07$86.00$86.0063,595——
2019-02-06$90.40$90.4065,585——
2019-02-05$87.00$87.0048,545——
2019-02-04$93.40$93.4061,900——
2019-02-01$99.60$99.6082,420——
2019-01-31$94.20$94.20147,520——
2019-01-30$104.00$104.00336,725——
2019-01-29$118.20$118.202,229,130——
2019-01-28$36.40$36.402,240——
2019-01-25$38.40$38.401,590——
2019-01-24$36.40$36.40620——
2019-01-23$35.20$35.20415——
2019-01-22$35.00$35.001,270——
2019-01-18$36.00$36.00890——
2019-01-17$35.00$35.00725——
2019-01-16$34.20$34.201,240——
2019-01-15$30.40$30.402,220——
2019-01-14$30.60$30.60595——
2019-01-11$32.00$32.001,930——
2019-01-10$35.00$35.00960——
2019-01-09$35.40$35.401,335——
2019-01-08$35.80$35.801,545——
2019-01-07$32.80$32.801,325——
2019-01-04$33.00$33.001,890——
2019-01-03$31.00$31.00395——
2019-01-02$29.40$29.401,030——