Skip to main content

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

3.050 -0.050 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 3.200 3.220 3.100 3.100 4,190 -0.07(-2.36%)
Oct 28, 2024 3.210 3.210 3.083 3.175 7,340 -0.10(-3.19%)
Oct 25, 2024 3.110 3.280 3.030 3.280 17,969 +0.08(+2.49%)
Oct 24, 2024 3.320 3.320 3.000 3.200 42,761 -0.10(-2.99%)
Oct 23, 2024 3.311 3.390 3.210 3.299 5,494 -0.05(-1.54%)
Oct 22, 2024 3.350 3.360 3.288 3.350 2,421 +0.02(+0.60%)
Oct 21, 2024 3.215 3.440 3.215 3.330 1,941 -0.07(-2.06%)
Oct 18, 2024 3.300 3.400 3.197 3.400 25,390 +0.20(+6.25%)
Oct 17, 2024 3.342 3.342 3.010 3.200 10,134 -0.10(-3.03%)
Oct 16, 2024 3.155 3.300 3.155 3.300 11,601 +0.04(+1.23%)
Oct 15, 2024 3.350 3.390 3.260 3.260 7,251 -0.15(-4.40%)
Oct 14, 2024 3.260 3.528 3.250 3.410 7,501 +0.05(+1.49%)
Oct 11, 2024 3.350 3.491 3.350 3.360 5,437 +0.04(+1.06%)
Oct 10, 2024 3.590 3.750 3.053 3.325 10,862 -0.23(-6.35%)
Oct 09, 2024 3.540 3.810 3.510 3.550 38,455 -0.23(-5.96%)
Oct 08, 2024 3.750 3.980 3.600 3.775 30,643 -0.02(-0.43%)
Oct 07, 2024 3.620 4.000 3.517 3.791 25,642 +0.04(+1.10%)
Oct 04, 2024 3.785 3.785 3.600 3.750 5,915 +0.15(+4.16%)
Oct 03, 2024 3.530 3.990 3.518 3.600 10,205 -0.15(-3.87%)
Oct 02, 2024 3.600 3.930 3.510 3.745 14,858 -0.13(-3.42%)
Oct 01, 2024 3.732 3.878 3.559 3.878 11,544 +0.06(+1.51%)
Sep 30, 2024 3.860 3.970 3.750 3.820 20,760 -0.01(-0.26%)
Sep 27, 2024 3.510 3.920 3.510 3.830 21,235 +0.20(+5.51%)
Sep 26, 2024 3.950 3.950 3.500 3.630 12,285 -0.03(-0.82%)
Sep 25, 2024 3.760 3.979 3.660 3.660 6,282 -0.24(-6.15%)
Sep 24, 2024 3.880 4.074 3.800 3.900 15,781 -0.10(-2.50%)
Sep 23, 2024 3.918 4.080 3.880 4.000 10,969 +0.12(+3.09%)
Sep 20, 2024 4.110 4.110 3.880 3.880 42,705 -0.20(-4.90%)
Sep 19, 2024 4.180 4.180 4.080 4.080 1,925 -0.09(-2.16%)
Sep 18, 2024 4.020 4.170 4.020 4.170 2,015 +0.10(+2.46%)
Sep 17, 2024 4.050 4.187 3.920 4.070 20,611 +0.00(+0.00%)
Sep 16, 2024 4.240 4.250 4.070 4.070 3,590 -0.14(-3.33%)
Sep 13, 2024 4.150 4.250 4.004 4.210 12,770 +0.01(+0.23%)
Sep 12, 2024 4.184 4.300 3.990 4.200 9,718 -0.02(-0.46%)
Sep 11, 2024 4.140 4.320 4.100 4.220 10,617 +0.08(+1.93%)
Sep 10, 2024 3.950 4.140 3.940 4.140 9,972 +0.02(+0.49%)
Sep 09, 2024 4.320 4.340 4.091 4.120 5,503 +0.19(+4.89%)
Sep 06, 2024 4.150 4.290 3.921 3.928 12,347 -0.35(-8.22%)
Sep 05, 2024 4.210 4.280 4.150 4.280 1,626 -0.06(-1.29%)
Sep 04, 2024 4.270 4.336 4.170 4.336 4,851 +0.07(+1.55%)
Sep 03, 2024 4.350 4.350 4.260 4.270 2,043 -0.08(-1.84%)
Aug 30, 2024 4.310 4.350 4.203 4.350 8,805 +0.12(+2.84%)
Aug 29, 2024 4.240 4.240 4.230 4.230 761 -0.02(-0.47%)
Aug 28, 2024 4.320 4.320 4.250 4.250 3,068 -0.05(-1.16%)
Aug 27, 2024 4.230 4.300 4.230 4.300 3,868 +0.07(+1.65%)
Aug 26, 2024 4.310 4.310 4.230 4.230 3,875 -0.07(-1.63%)
Aug 23, 2024 4.310 4.310 4.240 4.300 3,772 +0.04(+0.82%)
Aug 22, 2024 4.310 4.310 4.220 4.265 5,027 +0.04(+0.88%)
Aug 21, 2024 4.250 4.308 4.228 4.228 3,377 -0.01(-0.29%)
Aug 20, 2024 4.110 4.250 4.016 4.240 6,025 +0.07(+1.68%)
Aug 19, 2024 4.160 4.290 3.914 4.170 4,678 -0.13(-3.02%)
Aug 16, 2024 4.260 4.300 4.030 4.300 7,112 -0.03(-0.69%)
Aug 15, 2024 4.159 4.400 4.159 4.330 6,441 +0.04(+0.93%)
Aug 14, 2024 4.210 4.430 4.210 4.290 88,352 +0.08(+1.78%)
Aug 13, 2024 4.250 4.431 4.215 4.215 9,946 -0.17(-3.77%)
Aug 12, 2024 4.510 4.580 4.096 4.380 73,972 -0.16(-3.52%)
Aug 09, 2024 4.700 4.700 4.500 4.540 18,249 -0.08(-1.73%)
Aug 08, 2024 4.660 4.727 4.590 4.620 2,715 -0.12(-2.53%)
Aug 07, 2024 4.600 4.750 4.580 4.740 4,431 +0.00(+0.00%)
Aug 06, 2024 4.620 4.760 4.560 4.740 6,128 +0.04(+0.85%)
Aug 05, 2024 4.510 4.890 4.510 4.700 11,964 -0.09(-1.88%)
Aug 02, 2024 4.710 4.930 4.645 4.790 13,274 -0.05(-1.03%)
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.