Skip to main content

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

4.775 +0.085 (+1.81%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 4.830 4.830 4.671 4.690 7,416 -0.18(-3.70%)
Jun 14, 2024 4.760 4.990 4.650 4.870 6,642 +0.09(+1.88%)
Jun 13, 2024 4.970 5.000 4.780 4.780 15,940 -0.06(-1.24%)
Jun 12, 2024 4.900 4.930 4.800 4.840 3,935 -0.13(-2.62%)
Jun 11, 2024 4.980 4.990 4.850 4.970 7,965 +0.19(+3.97%)
Jun 10, 2024 4.800 4.900 4.779 4.780 3,793 +0.00(+0.00%)
Jun 07, 2024 4.980 5.000 4.770 4.780 6,697 -0.20(-4.00%)
Jun 06, 2024 4.812 4.979 4.750 4.979 7,044 +0.05(+1.00%)
Jun 05, 2024 5.004 5.004 4.770 4.930 36,755 -0.10(-2.04%)
Jun 04, 2024 4.920 5.050 4.910 5.032 4,848 +0.13(+2.70%)
Jun 03, 2024 4.920 5.050 4.900 4.900 8,983 -0.07(-1.41%)
May 31, 2024 4.990 5.070 4.970 4.970 6,669 +0.03(+0.61%)
May 30, 2024 4.810 5.009 4.630 4.940 8,034 +0.10(+2.07%)
May 29, 2024 4.870 4.870 4.709 4.840 8,704 -0.14(-2.81%)
May 28, 2024 5.070 5.070 4.900 4.980 12,976 -0.07(-1.39%)
May 24, 2024 5.070 5.070 4.957 5.050 3,192 -0.02(-0.39%)
May 23, 2024 5.010 5.070 4.920 5.070 47,649 +0.07(+1.40%)
May 22, 2024 4.980 5.010 4.801 5.000 13,113 +0.16(+3.31%)
May 21, 2024 5.050 5.050 4.820 4.840 10,753 -0.16(-3.20%)
May 20, 2024 4.810 5.050 4.810 5.000 13,691 +0.11(+2.25%)
May 17, 2024 5.230 5.275 4.750 4.890 58,618 -0.21(-4.12%)
May 16, 2024 4.900 5.191 4.900 5.100 51,748 +0.27(+5.59%)
May 15, 2024 4.510 4.870 4.500 4.830 44,173 +0.41(+9.28%)
May 14, 2024 4.190 4.750 4.064 4.420 124,175 +0.42(+10.50%)
May 13, 2024 4.120 4.190 4.000 4.000 18,696 +0.00(+0.00%)
May 10, 2024 4.000 4.274 4.000 4.000 16,087 +0.24(+6.38%)
May 09, 2024 3.880 3.900 3.760 3.760 4,147 +0.01(+0.27%)
May 08, 2024 3.863 3.863 3.740 3.750 8,326 -0.02(-0.53%)
May 07, 2024 3.855 3.855 3.770 3.770 1,849 +0.02(+0.53%)
May 06, 2024 3.850 3.990 3.750 3.750 11,720 -0.11(-2.85%)
May 03, 2024 3.870 3.950 3.850 3.860 4,598 -0.14(-3.50%)
May 02, 2024 3.830 4.000 3.800 4.000 4,416 +0.15(+3.90%)
May 01, 2024 3.945 4.079 3.850 3.850 5,275 -0.05(-1.28%)
Apr 30, 2024 3.890 3.900 3.830 3.900 3,770 -0.18(-4.41%)
Apr 29, 2024 3.830 4.080 3.750 4.080 10,329 +0.16(+3.95%)
Apr 26, 2024 3.820 3.965 3.820 3.925 8,191 +0.00(+0.00%)
Apr 25, 2024 3.988 4.000 3.827 3.925 2,986 -0.07(-1.63%)
Apr 24, 2024 4.050 4.050 3.920 3.990 4,071 -0.06(-1.48%)
Apr 23, 2024 3.860 4.050 3.800 4.050 8,992 +0.15(+3.85%)
Apr 22, 2024 3.940 3.980 3.900 3.900 7,107 +0.02(+0.52%)
Apr 19, 2024 3.820 3.950 3.800 3.880 5,135 +0.07(+1.84%)
Apr 18, 2024 4.050 4.120 3.810 3.810 7,276 -0.13(-3.30%)
Apr 17, 2024 4.050 4.340 3.550 3.940 24,193 -0.16(-3.90%)
Apr 16, 2024 4.070 4.393 3.952 4.100 20,270 -0.07(-1.68%)
Apr 15, 2024 4.720 4.720 4.030 4.170 42,532 -0.42(-9.15%)
Apr 12, 2024 4.550 4.760 4.550 4.590 3,394 +0.04(+0.88%)
Apr 11, 2024 4.452 4.777 4.450 4.550 5,705 -0.01(-0.22%)
Apr 10, 2024 4.560 4.800 4.550 4.560 5,719 -0.26(-5.39%)
Apr 09, 2024 4.574 4.860 4.432 4.820 38,390 +0.03(+0.63%)
Apr 08, 2024 4.520 4.920 4.520 4.790 27,079 +0.29(+6.44%)
Apr 05, 2024 4.670 4.670 4.440 4.500 11,325 -0.16(-3.43%)
Apr 04, 2024 4.630 4.954 4.510 4.660 10,687 +0.11(+2.31%)
Apr 03, 2024 4.600 4.800 4.490 4.555 9,928 -0.04(-0.98%)
Apr 02, 2024 4.900 4.922 4.510 4.600 28,734 -0.39(-7.82%)
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.