Skip to main content

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

4.800 +0.070 (+1.48%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 4.630 4.860 4.627 4.730 8,943 -0.04(-0.84%)
Jul 23, 2024 4.770 4.870 4.740 4.770 10,492 -0.09(-1.85%)
Jul 22, 2024 4.700 4.870 4.700 4.860 22,219 +0.11(+2.32%)
Jul 19, 2024 4.780 4.900 4.750 4.750 1,707 -0.10(-2.06%)
Jul 18, 2024 4.850 4.970 4.850 4.850 12,560 +0.01(+0.21%)
Jul 17, 2024 4.810 5.010 4.748 4.840 5,649 -0.08(-1.63%)
Jul 16, 2024 4.950 5.090 4.860 4.920 10,379 +0.03(+0.61%)
Jul 15, 2024 5.090 5.090 4.750 4.890 13,311 -0.20(-3.93%)
Jul 12, 2024 4.960 5.090 4.960 5.090 3,483 +0.07(+1.39%)
Jul 11, 2024 4.900 5.100 4.900 5.020 29,761 +0.12(+2.45%)
Jul 10, 2024 4.900 4.900 4.720 4.900 27,051 +0.16(+3.38%)
Jul 09, 2024 4.740 4.910 4.700 4.740 12,897 -0.02(-0.42%)
Jul 08, 2024 4.920 4.920 4.700 4.760 14,080 -0.05(-1.04%)
Jul 05, 2024 4.780 4.810 4.670 4.810 5,124 -0.04(-0.82%)
Jul 03, 2024 4.855 4.900 4.800 4.850 28,931 -0.02(-0.41%)
Jul 02, 2024 4.885 4.885 4.870 4.870 2,586 -0.05(-1.02%)
Jul 01, 2024 4.810 4.920 4.800 4.920 3,761 +0.02(+0.41%)
Jun 28, 2024 4.920 5.000 4.900 4.900 7,424 -0.02(-0.42%)
Jun 27, 2024 4.900 4.994 4.810 4.921 5,506 -0.01(-0.19%)
Jun 26, 2024 5.030 5.030 4.900 4.930 13,197 -0.16(-3.14%)
Jun 25, 2024 5.000 5.090 4.856 5.090 16,618 +0.01(+0.20%)
Jun 24, 2024 4.760 5.080 4.760 5.080 24,760 +0.23(+4.74%)
Jun 21, 2024 4.590 4.850 4.500 4.850 15,647 +0.18(+3.85%)
Jun 20, 2024 4.750 4.750 4.500 4.670 13,136 -0.24(-4.89%)
Jun 18, 2024 4.800 4.910 4.690 4.910 14,522 +0.22(+4.69%)
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%)
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.