MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IMDX — Insight Molecular Diagnostics Inc. Common Stock
NasdaqInsight Molecular Diagnostics Inc. Common Stock
$3.44
-0.03(-0.86%)
- O
- 3.49
- H
- 3.60
- L
- 3.36
- V
- 402.99K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.44
Period Return+17.81%
Period High$8.51
Period Low$2.33
Avg Daily Volume153.0K
Total Trading Days365
IMDX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.49 | $3.60 | $3.36 | $3.44 | $-0.03 | -0.86% | 402,988 | $3.49 | $3.36 $3.60 |
| Oct 1, 2026 | $3.57 | $3.63 | $3.24 | $3.47 | $-0.12 | -3.34% | 395,203 | $3.44 | $3.24 $3.63 |
| Sep 30, 2026 | $3.40 | $3.67 | $3.31 | $3.59 | +$0.21 | +6.21% | 287,132 | $3.50 | $3.31 $3.67 |
| Sep 29, 2026 | $3.23 | $3.50 | $3.07 | $3.38 | +$0.20 | +6.29% | 311,221 | $3.21 | $3.07 $3.50 |
| Sep 28, 2026 | $3.82 | $3.99 | $3.15 | $3.18 | $-0.74 | -18.88% | 590,529 | $3.56 | $3.15 $3.99 |
| Sep 25, 2026 | $3.99 | $4.00 | $3.76 | $3.92 | $-0.03 | -0.76% | 313,504 | $3.88 | $3.76 $4.00 |
| Sep 24, 2026 | $3.88 | $4.00 | $3.70 | $3.95 | +$0.04 | +1.02% | 274,275 | $3.88 | $3.70 $4.00 |
| Sep 23, 2026 | $4.08 | $4.08 | $3.65 | $3.91 | $-0.23 | -5.56% | 597,263 | $3.79 | $3.65 $4.08 |
| Sep 22, 2026 | $4.04 | $4.26 | $4.03 | $4.14 | +$0.13 | +3.24% | 309,269 | $4.17 | $4.03 $4.26 |
| Sep 21, 2026 | $4.09 | $4.13 | $3.84 | $4.01 | +$0.01 | +0.25% | 253,950 | $3.98 | $3.84 $4.13 |
| Sep 18, 2026 | $3.90 | $4.10 | $3.77 | $4.00 | +$0.05 | +1.27% | 317,923 | $3.99 | $3.77 $4.10 |
| Sep 17, 2026 | $3.67 | $3.98 | $3.51 | $3.95 | +$0.37 | +10.34% | 197,737 | $3.79 | $3.51 $3.98 |
| Sep 16, 2026 | $4.03 | $4.21 | $3.50 | $3.58 | $-0.44 | -10.95% | 303,078 | $3.77 | $3.50 $4.21 |
| Sep 15, 2026 | $3.99 | $4.24 | $3.77 | $4.02 | +$0.00 | +0.00% | 213,362 | $3.92 | $3.77 $4.24 |
| Sep 14, 2026 | $4.08 | $4.22 | $3.91 | $4.02 | $-0.18 | -4.29% | 526,440 | $4.03 | $3.91 $4.22 |
| Sep 11, 2026 | $4.06 | $4.23 | $3.94 | $4.20 | +$0.22 | +5.53% | 173,827 | $4.12 | $3.94 $4.23 |
| Sep 10, 2026 | $4.04 | $4.15 | $3.91 | $3.98 | $-0.12 | -2.93% | 119,468 | $3.97 | $3.91 $4.15 |
| Sep 9, 2026 | $4.26 | $4.26 | $4.01 | $4.10 | $-0.17 | -3.98% | 188,810 | $4.10 | $4.01 $4.26 |
| Sep 8, 2026 | $4.13 | $4.32 | $3.85 | $4.27 | +$0.14 | +3.39% | 212,818 | $4.15 | $3.85 $4.32 |
| Sep 4, 2026 | $4.10 | $4.18 | $3.99 | $4.13 | +$0.01 | +0.24% | 183,525 | $4.10 | $3.99 $4.18 |
| Sep 3, 2026 | $3.98 | $4.22 | $3.85 | $4.12 | +$0.11 | +2.74% | 307,817 | $4.06 | $3.85 $4.22 |
| Sep 2, 2026 | $3.81 | $4.04 | $3.71 | $4.01 | +$0.17 | +4.43% | 80,815 | $3.92 | $3.71 $4.04 |
| Sep 1, 2026 | $3.86 | $3.99 | $3.74 | $3.84 | $-0.08 | -2.04% | 128,117 | $3.82 | $3.74 $3.99 |
| Aug 31, 2026 | $4.10 | $4.12 | $3.88 | $3.92 | $-0.21 | -5.08% | 102,404 | $4.00 | $3.88 $4.12 |
| Aug 28, 2026 | $4.25 | $4.48 | $4.10 | $4.13 | $-0.16 | -3.73% | 81,035 | $4.20 | $4.10 $4.48 |
| Aug 27, 2026 | $4.27 | $4.32 | $4.23 | $4.29 | $-0.01 | -0.23% | 36,362 | $4.28 | $4.23 $4.32 |
| Aug 26, 2026 | $4.41 | $4.43 | $4.29 | $4.30 | $-0.14 | -3.15% | 44,538 | $4.33 | $4.29 $4.43 |
| Aug 25, 2026 | $4.35 | $4.54 | $4.35 | $4.44 | +$0.12 | +2.78% | 155,943 | $4.43 | $4.35 $4.54 |
| Aug 24, 2026 | $4.37 | $4.46 | $4.20 | $4.32 | $-0.02 | -0.46% | 83,107 | $4.31 | $4.20 $4.46 |
| Aug 21, 2026 | $4.40 | $4.46 | $4.31 | $4.34 | +$0.04 | +0.93% | 38,690 | $4.37 | $4.31 $4.46 |