IMDX(IMDX)
IMDX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $5.09 | $5.19 | $5.04 | $5.19 | 13,646 |
| 8/3/2026 | $4.73 | $5.22 | $4.61 | $5.03 | 293,264 |
| 7/31/2026 | $4.60 | $4.71 | $4.45 | $4.65 | 61,613 |
| 7/30/2026 | $4.41 | $4.66 | $4.41 | $4.60 | 96,074 |
| 7/29/2026 | $4.59 | $4.60 | $4.35 | $4.37 | 124,670 |
| 7/28/2026 | $4.69 | $4.78 | $4.50 | $4.61 | 128,433 |
| 7/27/2026 | $4.80 | $4.88 | $4.63 | $4.70 | 57,000 |
| 7/24/2026 | $4.76 | $5.07 | $4.73 | $4.74 | 74,400 |
| 7/23/2026 | $4.86 | $5.07 | $4.75 | $4.96 | 131,737 |
| 7/22/2026 | $5.00 | $5.20 | $4.89 | $4.99 | 148,800 |
| 7/21/2026 | $4.89 | $5.07 | $4.81 | $5.00 | 93,350 |
| 7/20/2026 | $4.76 | $4.88 | $4.65 | $4.84 | 42,107 |
| 7/17/2026 | $4.56 | $4.87 | $4.56 | $4.74 | 39,111 |
| 7/16/2026 | $4.55 | $4.93 | $4.55 | $4.71 | 182,400 |
| 7/15/2026 | $4.49 | $4.89 | $4.49 | $4.82 | 159,916 |
| 7/14/2026 | $4.61 | $4.64 | $4.29 | $4.46 | 538,528 |
| 7/13/2026 | $5.02 | $5.02 | $4.39 | $4.59 | 569,729 |
| 7/10/2026 | $4.86 | $5.15 | $4.81 | $5.08 | 146,600 |
| 7/9/2026 | $4.81 | $5.13 | $4.71 | $4.85 | 244,120 |
| 7/8/2026 | $4.88 | $5.11 | $4.58 | $4.79 | 474,300 |
| 7/7/2026 | $5.65 | $5.65 | $4.90 | $4.93 | 441,738 |
| 7/6/2026 | $5.81 | $6.03 | $5.58 | $5.64 | 45,300 |
| 7/2/2026 | $5.75 | $6.02 | $5.51 | $5.74 | 142,045 |
| 7/1/2026 | $5.75 | $6.03 | $5.42 | $5.69 | 167,047 |
| 6/30/2026 | $5.45 | $6.06 | $5.20 | $5.90 | 168,729 |
| 6/29/2026 | $5.50 | $5.56 | $5.17 | $5.42 | 79,470 |
| 6/26/2026 | $5.41 | $5.72 | $5.27 | $5.40 | 82,300 |
| 6/25/2026 | $5.47 | $5.69 | $5.45 | $5.59 | 153,826 |
| 6/24/2026 | $5.36 | $5.54 | $5.14 | $5.38 | 313,436 |
| 6/23/2026 | $5.36 | $5.55 | $5.23 | $5.37 | 119,815 |
| 6/22/2026 | $5.50 | $5.50 | $4.95 | $5.40 | 240,445 |
| 6/18/2026 | $5.38 | $5.50 | $4.55 | $5.44 | 694,709 |
| 6/17/2026 | $5.38 | $5.66 | $5.25 | $5.32 | 281,900 |
| 6/16/2026 | $5.70 | $5.70 | $5.21 | $5.32 | 276,700 |
| 6/15/2026 | $5.77 | $5.99 | $5.39 | $5.70 | 231,600 |
| 6/12/2026 | $5.44 | $5.72 | $5.25 | $5.61 | 389,900 |
| 6/11/2026 | $5.79 | $6.16 | $5.43 | $5.43 | 277,942 |
| 6/10/2026 | $5.73 | $6.19 | $5.70 | $5.76 | 197,118 |
| 6/9/2026 | $5.75 | $6.25 | $5.59 | $5.85 | 138,125 |
| 6/8/2026 | $5.30 | $6.25 | $5.30 | $5.72 | 466,500 |
| 6/5/2026 | $6.55 | $6.55 | $5.20 | $5.24 | 292,200 |
| 6/4/2026 | $5.99 | $6.85 | $5.81 | $6.55 | 447,147 |
| 6/3/2026 | $5.89 | $6.07 | $5.50 | $6.03 | 240,226 |
| 6/2/2026 | $6.08 | $6.30 | $5.67 | $5.95 | 203,200 |
| 6/1/2026 | $6.16 | $6.40 | $6.08 | $6.16 | 95,145 |
| 5/29/2026 | $6.53 | $6.53 | $6.04 | $6.21 | 238,200 |
| 5/28/2026 | $6.38 | $6.75 | $6.24 | $6.53 | 151,709 |
| 5/27/2026 | $6.38 | $6.44 | $6.00 | $6.41 | 470,750 |
| 5/26/2026 | $6.16 | $6.71 | $6.05 | $6.44 | 273,800 |
| 5/22/2026 | $5.70 | $6.15 | $5.43 | $6.09 | 371,200 |
| 5/21/2026 | $6.06 | $6.08 | $5.56 | $5.88 | 283,243 |
| 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 |