IMDX(IMDX)
IMDX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $6.06 | $6.08 | $5.57 | $5.88 | 280,067 |
| 5/20/2026 | $5.62 | $6.21 | $5.55 | $6.19 | 442,000 |
| 5/19/2026 | $6.23 | $6.35 | $5.55 | $5.56 | 323,339 |
| 5/18/2026 | $6.50 | $6.86 | $5.81 | $6.35 | 408,705 |
| 5/15/2026 | $6.11 | $6.55 | $5.91 | $6.41 | 453,300 |
| 5/14/2026 | $5.14 | $6.75 | $4.90 | $6.42 | 1.17M |
| 5/13/2026 | $4.99 | $5.39 | $4.93 | $5.10 | 288,500 |
| 5/12/2026 | $4.86 | $5.19 | $4.71 | $4.98 | 186,325 |
| 5/11/2026 | $5.01 | $5.11 | $4.71 | $4.91 | 226,524 |
| 5/8/2026 | $4.87 | $5.10 | $4.55 | $5.01 | 422,200 |
| 5/7/2026 | $5.01 | $5.18 | $4.68 | $4.96 | 345,506 |
| 5/6/2026 | $4.63 | $5.07 | $4.46 | $5.03 | 653,500 |
| 5/5/2026 | $5.27 | $5.34 | $4.39 | $4.58 | 851,320 |
| 5/4/2026 | $4.18 | $5.35 | $4.15 | $5.23 | 1.60M |
| 5/1/2026 | $4.00 | $4.26 | $3.87 | $4.18 | 135,739 |
| 4/30/2026 | $3.85 | $4.06 | $3.73 | $4.01 | 94,000 |
| 4/29/2026 | $4.18 | $4.23 | $3.69 | $3.83 | 514,427 |
| 4/28/2026 | $3.95 | $4.36 | $3.87 | $4.20 | 350,958 |
| 4/27/2026 | $3.84 | $3.86 | $3.50 | $3.84 | 462,400 |
| 4/24/2026 | $3.46 | $3.97 | $3.46 | $3.76 | 283,900 |
| 4/23/2026 | $3.69 | $3.70 | $3.27 | $3.52 | 535,011 |
| 4/22/2026 | $3.65 | $4.10 | $3.58 | $3.75 | 549,800 |
| 4/21/2026 | $4.30 | $4.55 | $3.55 | $3.58 | 474,317 |
| 4/20/2026 | $3.80 | $4.02 | $3.75 | $3.99 | 200,060 |
| 4/17/2026 | $3.58 | $3.87 | $3.41 | $3.84 | 266,300 |
| 4/16/2026 | $3.39 | $3.64 | $3.13 | $3.51 | 484,350 |
| 4/15/2026 | $3.64 | $3.85 | $3.24 | $3.42 | 550,900 |
| 4/14/2026 | $3.05 | $4.07 | $3.03 | $3.61 | 835,700 |
| 4/13/2026 | $3.18 | $3.18 | $2.70 | $3.00 | 235,632 |
| 4/10/2026 | $3.21 | $3.23 | $2.65 | $3.17 | 415,147 |
| 4/9/2026 | $3.00 | $3.39 | $2.86 | $3.18 | 535,600 |
| 4/8/2026 | $3.36 | $3.61 | $2.96 | $3.02 | 293,631 |
| 4/7/2026 | $3.34 | $3.35 | $2.99 | $3.21 | 256,000 |
| 4/6/2026 | $3.71 | $3.72 | $3.12 | $3.37 | 192,237 |
| 4/2/2026 | $3.40 | $3.79 | $3.26 | $3.76 | 296,100 |
| 4/1/2026 | $3.03 | $3.45 | $2.88 | $3.44 | 274,153 |
| 3/31/2026 | $2.50 | $3.60 | $2.42 | $3.28 | 1.21M |
| 3/30/2026 | $3.48 | $3.66 | $2.42 | $2.55 | 442,208 |
| 3/27/2026 | $4.17 | $4.37 | $3.29 | $3.56 | 341,804 |
| 3/26/2026 | $4.20 | $4.47 | $4.02 | $4.11 | 317,849 |
| 3/25/2026 | $4.12 | $4.45 | $3.69 | $4.14 | 159,406 |
| 3/24/2026 | $4.00 | $4.11 | $3.44 | $4.00 | 318,647 |
| 3/23/2026 | $4.26 | $4.47 | $3.98 | $4.00 | 115,500 |
| 3/20/2026 | $4.06 | $4.26 | $3.93 | $4.26 | 166,826 |
| 3/19/2026 | $4.38 | $4.41 | $3.91 | $3.92 | 161,300 |
| 3/18/2026 | $4.53 | $4.71 | $4.05 | $4.38 | 148,000 |
| 3/17/2026 | $4.53 | $4.68 | $4.21 | $4.53 | 132,800 |
| 3/16/2026 | $4.93 | $4.97 | $4.24 | $4.54 | 97,727 |
| 3/13/2026 | $5.06 | $5.39 | $4.60 | $4.91 | 133,708 |
| 3/12/2026 | $5.12 | $5.28 | $4.89 | $4.89 | 53,525 |
| 3/11/2026 | $5.17 | $5.27 | $4.70 | $5.25 | 69,740 |
| 3/10/2026 | $5.38 | $5.59 | $5.20 | $5.35 | 67,739 |
| 3/9/2026 | $5.32 | $5.58 | $5.27 | $5.40 | 45,100 |
| 3/6/2026 | $5.50 | $5.61 | $5.31 | $5.45 | 42,200 |
| 3/5/2026 | $5.47 | $5.74 | $5.25 | $5.48 | 79,242 |
| 3/4/2026 | $5.39 | $5.78 | $5.32 | $5.47 | 85,000 |
| 3/3/2026 | $5.21 | $5.87 | $5.07 | $5.45 | 136,319 |
| 3/2/2026 | $5.84 | $5.88 | $4.77 | $4.94 | 214,900 |
| 2/27/2026 | $5.72 | $6.19 | $5.63 | $6.01 | 101,100 |
| 2/26/2026 | $5.70 | $5.97 | $5.59 | $5.67 | 154,922 |
| 2/25/2026 | $5.70 | $5.92 | $5.55 | $5.75 | 113,800 |
| 2/24/2026 | $5.71 | $5.88 | $5.51 | $5.64 | 65,931 |
| 2/23/2026 | $5.49 | $5.81 | $5.35 | $5.69 | 19,900 |