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

4.720 -0.120 (-2.48%)
Streaming Delayed Price Updated: 2:48 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 4.800 4.927 4.690 4.840 6,779 +0.02(+0.41%)
Jul 30, 2024 4.590 4.880 4.590 4.820 7,643 +0.22(+4.78%)
Jul 29, 2024 4.640 4.772 4.555 4.600 9,352 -0.10(-2.13%)
Jul 26, 2024 4.740 4.910 4.660 4.700 9,802 -0.15(-3.09%)
Jul 25, 2024 4.640 4.864 4.600 4.850 7,378 +0.12(+2.54%)
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%)
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.