Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intensity Therapeutics, Inc. - Common Stock (NQ: INTS )

5.060 +0.060 (+1.20%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.050 5.158 4.800 4.920 30,780 -0.16(-3.15%)
Jan 30, 2024 4.700 5.100 4.525 5.080 54,575 +0.43(+9.25%)
Jan 29, 2024 4.470 4.701 4.470 4.650 16,027 +0.10(+2.20%)
Jan 26, 2024 4.470 4.887 4.100 4.550 31,826 +0.05(+1.11%)
Jan 25, 2024 4.780 5.083 4.400 4.500 66,861 -0.25(-5.26%)
Jan 24, 2024 4.750 5.058 4.500 4.750 95,763 +0.03(+0.64%)
Jan 23, 2024 5.270 5.490 4.685 4.720 147,979 -0.55(-10.44%)
Jan 22, 2024 4.780 5.524 4.500 5.270 61,001 +0.50(+10.48%)
Jan 19, 2024 4.900 4.989 4.617 4.770 74,572 -0.05(-1.04%)
Jan 18, 2024 5.050 5.480 4.750 4.820 70,474 -0.19(-3.79%)
Jan 17, 2024 5.520 5.800 4.900 5.010 118,109 -0.59(-10.54%)
Jan 16, 2024 6.000 6.280 5.520 5.600 85,879 -0.25(-4.27%)
Jan 12, 2024 6.000 6.036 5.850 5.850 22,470 -0.03(-0.51%)
Jan 11, 2024 6.050 6.350 5.850 5.880 56,657 -0.12(-2.00%)
Jan 10, 2024 6.630 6.630 5.990 6.000 128,348 -0.72(-10.71%)
Jan 09, 2024 7.000 7.000 6.600 6.720 60,328 -0.36(-5.08%)
Jan 08, 2024 7.560 7.820 7.000 7.080 95,432 -0.53(-6.90%)
Jan 05, 2024 7.910 7.910 7.257 7.605 115,325 -0.54(-6.69%)
Jan 04, 2024 7.800 8.485 7.800 8.150 41,415 +0.16(+2.00%)
Jan 03, 2024 8.380 8.750 7.800 7.990 55,412 -0.68(-7.84%)
Jan 02, 2024 8.490 8.780 7.820 8.670 76,476 +0.10(+1.17%)
Dec 29, 2023 8.010 8.790 7.511 8.570 163,955 +0.67(+8.48%)
Dec 28, 2023 6.610 7.990 6.328 7.900 162,967 +1.19(+17.73%)
Dec 27, 2023 6.350 6.710 6.200 6.710 54,333 +0.34(+5.34%)
Dec 26, 2023 6.370 6.843 6.094 6.370 108,470 +0.20(+3.24%)
Dec 22, 2023 6.130 6.800 5.960 6.170 102,540 -0.01(-0.16%)
Dec 21, 2023 6.050 6.230 5.900 6.180 85,197 +0.24(+4.04%)
Dec 20, 2023 6.150 6.710 5.940 5.940 135,287 -0.64(-9.73%)
Dec 19, 2023 6.350 7.240 6.160 6.580 196,894 +0.14(+2.17%)
Dec 18, 2023 7.330 7.916 5.860 6.440 308,640 -1.62(-20.10%)
Dec 15, 2023 7.940 8.250 5.910 8.060 344,640 +0.00(+0.00%)
Dec 14, 2023 10.00 10.00 7.680 8.060 310,636 -1.82(-18.42%)
Dec 13, 2023 7.820 10.65 7.760 9.880 1,044,526 +1.80(+22.28%)
Dec 12, 2023 7.220 8.250 7.220 8.080 401,435 +0.07(+0.87%)
Dec 11, 2023 6.750 8.307 6.140 8.010 1,363,619 +1.13(+16.42%)
Dec 08, 2023 8.610 11.44 6.260 6.880 31,873,822 +2.88(+72.00%)
Dec 07, 2023 3.350 4.000 3.020 4.000 39,952 +0.51(+14.61%)
Dec 06, 2023 3.470 3.679 3.130 3.490 20,637 +0.05(+1.45%)
Dec 05, 2023 3.590 3.740 2.900 3.440 29,292 +0.14(+4.24%)
Dec 04, 2023 3.210 4.590 3.040 3.300 184,635 +0.15(+4.76%)
Dec 01, 2023 2.460 3.290 2.460 3.150 22,113 +0.70(+28.55%)
Nov 30, 2023 2.730 2.730 2.375 2.450 2,638 -0.28(-10.24%)
Nov 29, 2023 3.150 3.290 2.720 2.730 6,138 -0.12(-4.21%)
Nov 28, 2023 2.277 3.018 2.145 2.850 8,177 +0.58(+25.55%)
Nov 27, 2023 2.314 2.314 2.164 2.270 8,024 -0.06(-2.37%)
Nov 24, 2023 2.300 2.345 2.260 2.325 3,059 +0.03(+1.09%)
Nov 22, 2023 2.200 2.315 2.150 2.300 16,586 +0.12(+5.29%)
Nov 21, 2023 2.190 2.200 2.070 2.184 7,368 +0.03(+1.60%)
Nov 20, 2023 2.200 2.290 2.150 2.150 10,052 +0.05(+2.38%)
Nov 17, 2023 2.240 2.249 2.010 2.100 11,898 +0.00(+0.00%)
Nov 16, 2023 2.350 2.350 2.080 2.100 21,459 -0.26(-11.02%)
Nov 15, 2023 2.570 2.610 2.300 2.360 16,669 -0.25(-9.58%)
Nov 14, 2023 2.760 2.760 2.610 2.610 1,447 -0.16(-5.78%)
Nov 13, 2023 2.460 2.805 2.460 2.770 2,244 +0.05(+1.84%)
Nov 10, 2023 2.894 2.981 2.720 2.720 1,190 -0.08(-2.98%)
Nov 09, 2023 2.820 2.950 2.430 2.804 5,508 -0.27(-8.68%)
Nov 08, 2023 3.120 3.130 2.900 3.070 4,211 +0.22(+7.72%)
Nov 07, 2023 3.050 3.050 2.820 2.850 12,910 -0.30(-9.52%)
Nov 06, 2023 2.930 3.150 2.910 3.150 1,721 +0.10(+3.28%)
Nov 03, 2023 3.050 3.050 3.050 3.050 1,204 +0.05(+1.67%)
Nov 02, 2023 2.990 3.150 2.900 3.000 10,926 -0.05(-1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.